Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 49 | 49.57 | 48.37 | 48.4 | 48.4 | -1.57 (-3.14%) | 337,266 |
7 May 2024 | USD | 49.2 | 50.15 | 49.12 | 49.97 | 49.97 | +0.85 (+1.73%) | 114,773 |
6 May 2024 | USD | 48.8 | 49.405 | 48.8 | 49.12 | 49.12 | +0.89 (+1.85%) | 155,508 |
3 May 2024 | USD | 48.1 | 48.77 | 48 | 48.23 | 48.23 | +0.11 (+0.23%) | 175,175 |
2 May 2024 | USD | 48.58 | 48.79 | 47.6 | 48.12 | 48.12 | -0.11 (-0.23%) | 176,369 |
1 May 2024 | USD | 47.71 | 48.8 | 47.19 | 48.23 | 48.23 | +0.32 (+0.67%) | 286,936 |
30 Apr 2024 | USD | 50.12 | 50.12 | 47.86 | 47.91 | 47.91 | -2.49 (-4.94%) | 293,728 |
29 Apr 2024 | USD | 48.91 | 50.68 | 48.715 | 50.4 | 50.4 | +2.13 (+4.41%) | 621,282 |
26 Apr 2024 | USD | 47.66 | 48.8 | 47.22 | 48.27 | 48.27 | +0.5 (+1.05%) | 490,873 |
25 Apr 2024 | USD | 48.57 | 50.905 | 46.46 | 47.77 | 47.77 | +0.06 (+0.13%) | 948,746 |
24 Apr 2024 | USD | 47.86 | 48.3 | 47.515 | 47.71 | 47.71 | -0.24 (-0.50%) | 217,326 |
23 Apr 2024 | USD | 47.54 | 48.18 | 47.18 | 47.95 | 47.95 | +0.29 (+0.61%) | 164,207 |
22 Apr 2024 | USD | 47.97 | 48.09 | 47.33 | 47.66 | 47.66 | -0.25 (-0.52%) | 207,590 |
19 Apr 2024 | USD | 47.1 | 49.14 | 47.1 | 47.91 | 47.91 | +0.85 (+1.81%) | 642,399 |
18 Apr 2024 | USD | 47.08 | 47.54 | 46.67 | 47.06 | 47.06 | +0.17 (+0.36%) | 131,913 |
17 Apr 2024 | USD | 47.6 | 48.08 | 46.81 | 46.89 | 46.89 | -0.63 (-1.33%) | 265,434 |
16 Apr 2024 | USD | 47.02 | 47.79 | 47 | 47.52 | 47.52 | -0.01 (-0.02%) | 157,131 |
15 Apr 2024 | USD | 48.29 | 48.43 | 47.18 | 47.53 | 47.53 | -0.38 (-0.79%) | 319,105 |
12 Apr 2024 | USD | 49 | 49.88 | 47.87 | 47.91 | 47.91 | -0.87 (-1.78%) | 442,807 |
11 Apr 2024 | USD | 50.33 | 50.345 | 48.51 | 48.78 | 48.78 | -1.55 (-3.08%) | 286,872 |
10 Apr 2024 | USD | 50.04 | 50.56 | 49.5 | 50.33 | 50.33 | -0.19 (-0.38%) | 283,106 |
9 Apr 2024 | USD | 50.31 | 50.62 | 49.95 | 50.52 | 50.52 | +0.61 (+1.22%) | 277,326 |
8 Apr 2024 | USD | 51.23 | 51.42 | 49.7 | 49.91 | 49.91 | -1.32 (-2.58%) | 306,208 |
5 Apr 2024 | USD | 49.45 | 51.31 | 48.94 | 51.23 | 51.23 | +1.78 (+3.60%) | 453,633 |
4 Apr 2024 | USD | 49.06 | 49.67 | 48.51 | 49.45 | 49.45 | +0.77 (+1.58%) | 472,371 |
3 Apr 2024 | USD | 46.75 | 48.87 | 46.35 | 48.68 | 48.68 | +2.68 (+5.83%) | 705,806 |
2 Apr 2024 | USD | 44.78 | 46.28 | 44.6 | 46 | 46 | +1.38 (+3.09%) | 826,360 |
1 Apr 2024 | USD | 44.7 | 45.12 | 44.39 | 44.62 | 44.62 | -0.01 (-0.02%) | 428,023 |
28 Mar 2024 | USD | 45 | 45 | 44.305 | 44.63 | 44.63 | -0.38 (-0.84%) | 367,770 |
27 Mar 2024 | USD | 44.5 | 45.33 | 44.3 | 45.01 | 45.01 | +0.61 (+1.37%) | 633,715 |