Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 48.23 | 48.23 | 48.16 | 48.19 | 48.19 | -0.04 (-0.08%) | 149,057 |
16 May 2024 | USD | 48.28 | 48.28 | 48.205 | 48.23 | 48.23 | -0.08 (-0.17%) | 335,828 |
15 May 2024 | USD | 48.24 | 48.31 | 48.2 | 48.31 | 48.31 | +0.19 (+0.39%) | 309,300 |
14 May 2024 | USD | 48.05 | 48.12 | 48.05 | 48.12 | 48.12 | +0.09 (+0.19%) | 482,000 |
13 May 2024 | USD | 48.05 | 48.09 | 48.017 | 48.03 | 48.03 | -0.02 (-0.04%) | 190,600 |
10 May 2024 | USD | 48.02 | 48.05 | 48 | 48.05 | 48.05 | -0.01 (-0.02%) | 210,500 |
9 May 2024 | USD | 47.99 | 48.07 | 47.97 | 48.06 | 48.06 | +0.08 (+0.17%) | 236,700 |
8 May 2024 | USD | 47.98 | 48 | 47.92 | 47.98 | 47.98 | +0.02 (+0.04%) | 301,800 |
7 May 2024 | USD | 47.97 | 48.04 | 47.96 | 47.96 | 47.96 | +0.06 (+0.13%) | 248,000 |
6 May 2024 | USD | 47.9 | 47.95 | 47.85 | 47.9 | 47.9 | +0.01 (+0.02%) | 469,400 |
3 May 2024 | USD | 47.96 | 47.96 | 47.841 | 47.89 | 47.89 | +0.14 (+0.29%) | 210,800 |
2 May 2024 | USD | 47.71 | 47.76 | 47.64 | 47.75 | 47.75 | +0.06 (+0.13%) | 382,000 |
1 May 2024 | USD | 47.64 | 47.74 | 47.58 | 47.69 | 47.69 | +0.1 (+0.21%) | 498,400 |
30 Apr 2024 | USD | 47.62 | 47.64 | 47.57 | 47.59 | 47.59 | -0.05 (-0.10%) | 237,600 |
29 Apr 2024 | USD | 47.63 | 47.69 | 47.63 | 47.64 | 47.64 | +0.04 (+0.08%) | 392,300 |
26 Apr 2024 | USD | 47.63 | 47.63 | 47.6 | 47.6 | 47.6 | +0.02 (+0.04%) | 350,100 |
25 Apr 2024 | USD | 47.55 | 47.6 | 47.52 | 47.58 | 47.58 | -0.06 (-0.13%) | 306,300 |
24 Apr 2024 | USD | 47.68 | 47.729 | 47.59 | 47.64 | 47.64 | -0.04 (-0.08%) | 347,800 |
23 Apr 2024 | USD | 47.55 | 47.705 | 47.53 | 47.68 | 47.68 | -0.09 (-0.19%) | 409,700 |
22 Apr 2024 | USD | 47.72 | 47.78 | 47.696 | 47.77 | 47.77 | +0.06 (+0.13%) | 231,200 |
19 Apr 2024 | USD | 47.77 | 47.77 | 47.7 | 47.71 | 47.71 | -0.02 (-0.04%) | 218,200 |
18 Apr 2024 | USD | 47.84 | 47.84 | 47.69 | 47.73 | 47.73 | -0.05 (-0.10%) | 472,400 |
17 Apr 2024 | USD | 47.67 | 47.79 | 47.66 | 47.78 | 47.78 | +0.16 (+0.34%) | 970,700 |
16 Apr 2024 | USD | 47.66 | 47.73 | 47.59 | 47.62 | 47.62 | -0.1 (-0.21%) | 1,136,900 |
15 Apr 2024 | USD | 47.75 | 47.77 | 47.62 | 47.72 | 47.72 | -0.08 (-0.17%) | 490,000 |
12 Apr 2024 | USD | 47.84 | 47.947 | 47.773 | 47.8 | 47.8 | +0.06 (+0.13%) | 450,200 |
11 Apr 2024 | USD | 47.83 | 47.83 | 47.662 | 47.74 | 47.74 | 0.0 (0.0%) | 445,900 |
10 Apr 2024 | USD | 47.93 | 47.94 | 47.71 | 47.74 | 47.74 | -0.29 (-0.60%) | 823,400 |
9 Apr 2024 | USD | 48.01 | 48.03 | 47.98 | 48.03 | 48.03 | +0.14 (+0.29%) | 773,800 |
8 Apr 2024 | USD | 48.08 | 48.315 | 47.86 | 47.89 | 47.89 | -0.2 (-0.42%) | 983,300 |