Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 24.54 | 24.57 | 24.265 | 24.32 | 24.32 | -0.24 (-0.98%) | 1,223,500 |
16 May 2024 | USD | 24.76 | 24.83 | 24.44 | 24.56 | 24.56 | -0.01 (-0.04%) | 1,581,500 |
15 May 2024 | USD | 25.39 | 25.405 | 24.4 | 24.57 | 24.57 | -0.77 (-3.04%) | 2,052,400 |
14 May 2024 | USD | 25.4 | 25.79 | 25.25 | 25.34 | 25.34 | +0.08 (+0.32%) | 1,685,900 |
13 May 2024 | USD | 24.75 | 25.53 | 24.75 | 25.26 | 25.26 | +0.57 (+2.31%) | 1,795,000 |
10 May 2024 | USD | 24.95 | 25.04 | 24.59 | 24.69 | 24.69 | -0.27 (-1.08%) | 984,300 |
9 May 2024 | USD | 25 | 25 | 24.68 | 24.96 | 24.96 | +0.05 (+0.20%) | 873,900 |
8 May 2024 | USD | 24.94 | 25.27 | 24.51 | 24.91 | 24.91 | -0.24 (-0.95%) | 1,399,100 |
7 May 2024 | USD | 25.48 | 25.73 | 25.15 | 25.15 | 25.15 | -0.35 (-1.37%) | 1,383,000 |
6 May 2024 | USD | 25.3 | 25.62 | 25.26 | 25.5 | 25.5 | +0.45 (+1.80%) | 1,119,700 |
3 May 2024 | USD | 24.87 | 25.29 | 24.83 | 25.05 | 25.05 | +0.27 (+1.09%) | 1,209,400 |
2 May 2024 | USD | 24.81 | 25.01 | 24.485 | 24.78 | 24.78 | +0.14 (+0.57%) | 1,450,100 |
1 May 2024 | USD | 24.13 | 24.9 | 24.11 | 24.64 | 24.64 | +0.58 (+2.41%) | 2,137,100 |
30 Apr 2024 | USD | 25.54 | 25.59 | 24 | 24.06 | 24.06 | -1.49 (-5.83%) | 2,461,500 |
29 Apr 2024 | USD | 24.75 | 25.615 | 24.713 | 25.55 | 25.55 | +1.28 (+5.27%) | 2,148,800 |
26 Apr 2024 | USD | 24.37 | 24.6 | 24.19 | 24.27 | 24.27 | -0.13 (-0.53%) | 1,833,900 |
25 Apr 2024 | USD | 24.98 | 25.05 | 24.1 | 24.4 | 24.4 | -0.8 (-3.17%) | 2,035,100 |
24 Apr 2024 | USD | 25.25 | 25.42 | 24.96 | 25.2 | 25.2 | -0.11 (-0.43%) | 1,392,400 |
23 Apr 2024 | USD | 24.7 | 25.55 | 24.7 | 25.31 | 25.31 | +0.61 (+2.47%) | 2,739,800 |
22 Apr 2024 | USD | 24.6 | 24.83 | 24.39 | 24.7 | 24.7 | +0.36 (+1.48%) | 2,157,800 |
19 Apr 2024 | USD | 24.15 | 24.66 | 24.15 | 24.34 | 24.34 | +0.13 (+0.54%) | 3,425,100 |
18 Apr 2024 | USD | 24.36 | 24.39 | 23.98 | 24.21 | 24.21 | +0.01 (+0.04%) | 2,115,600 |
17 Apr 2024 | USD | 24.62 | 24.935 | 24.19 | 24.2 | 24.2 | -0.26 (-1.06%) | 1,774,700 |
16 Apr 2024 | USD | 24.9 | 24.95 | 24.315 | 24.46 | 24.46 | -0.4 (-1.61%) | 1,793,100 |
15 Apr 2024 | USD | 25.83 | 25.93 | 24.765 | 24.86 | 24.86 | -0.56 (-2.20%) | 2,526,300 |
12 Apr 2024 | USD | 26 | 26.04 | 25.35 | 25.42 | 25.42 | -0.7 (-2.68%) | 2,451,100 |
11 Apr 2024 | USD | 26.13 | 26.38 | 26 | 26.12 | 26.12 | +0.09 (+0.35%) | 1,422,800 |
10 Apr 2024 | USD | 26.52 | 26.56 | 25.73 | 26.03 | 26.03 | -0.68 (-2.55%) | 3,087,600 |
9 Apr 2024 | USD | 26.84 | 26.99 | 26.16 | 26.71 | 26.71 | +0.06 (+0.23%) | 2,788,900 |
8 Apr 2024 | USD | 27.3 | 27.37 | 26.6 | 26.65 | 26.65 | -0.63 (-2.31%) | 4,789,100 |