Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 45.06 | 46.63 | 44.74 | 45.85 | 45.85 | +1.33 (+2.99%) | 833,158 |
10 May 2024 | USD | 45.25 | 45.25 | 43.83 | 44.52 | 44.52 | -0.6 (-1.33%) | 1,074,347 |
9 May 2024 | USD | 47.12 | 48.235 | 45.1 | 45.12 | 45.12 | -1.97 (-4.18%) | 560,987 |
8 May 2024 | USD | 48.39 | 48.41 | 46.59 | 47.09 | 47.09 | -1.64 (-3.37%) | 822,256 |
7 May 2024 | USD | 47.89 | 48.76 | 47.41 | 48.73 | 48.73 | +1.39 (+2.94%) | 557,874 |
6 May 2024 | USD | 48.09 | 49.06 | 46.74 | 47.34 | 47.34 | -1.02 (-2.11%) | 518,360 |
3 May 2024 | USD | 48.5 | 49.4999 | 47.99 | 48.36 | 48.36 | +0.86 (+1.81%) | 289,799 |
2 May 2024 | USD | 47.67 | 48.485 | 46.49 | 47.5 | 47.5 | +0.48 (+1.02%) | 733,011 |
1 May 2024 | USD | 45.2 | 47.88 | 45.2 | 47.02 | 47.02 | +2.11 (+4.70%) | 761,588 |
30 Apr 2024 | USD | 45.16 | 46.1912 | 44.38 | 44.91 | 44.91 | -0.2 (-0.44%) | 740,338 |
29 Apr 2024 | USD | 45.18 | 46.03 | 43.8 | 45.11 | 45.11 | +0.07 (+0.16%) | 975,946 |
26 Apr 2024 | USD | 44.66 | 45.84 | 44 | 45.04 | 45.04 | +0.11 (+0.24%) | 822,968 |
25 Apr 2024 | USD | 41.61 | 45.665 | 41.11 | 44.93 | 44.93 | +2.96 (+7.05%) | 1,921,425 |
24 Apr 2024 | USD | 41 | 42.02 | 40.6 | 41.97 | 41.97 | +1.15 (+2.82%) | 741,293 |
23 Apr 2024 | USD | 40.89 | 41.77 | 40.68 | 40.82 | 40.82 | +0.37 (+0.91%) | 572,348 |
22 Apr 2024 | USD | 39.93 | 41.5 | 39.93 | 40.45 | 40.45 | +0.64 (+1.61%) | 705,458 |
19 Apr 2024 | USD | 40.56 | 42.375 | 39.27 | 39.81 | 39.81 | -0.66 (-1.63%) | 795,015 |
18 Apr 2024 | USD | 41.06 | 41.38 | 39.98 | 40.47 | 40.47 | -0.58 (-1.41%) | 243,100 |
17 Apr 2024 | USD | 40.58 | 41.58 | 40.01 | 41.05 | 41.05 | +0.74 (+1.84%) | 409,867 |
16 Apr 2024 | USD | 41.11 | 41.11 | 39.7 | 40.31 | 40.31 | -0.96 (-2.33%) | 820,134 |
15 Apr 2024 | USD | 42.32 | 42.41 | 40.66 | 41.27 | 41.27 | -0.58 (-1.39%) | 270,965 |
12 Apr 2024 | USD | 42.58 | 42.7114 | 41.2082 | 41.85 | 41.85 | -1.24 (-2.88%) | 310,390 |
11 Apr 2024 | USD | 42.25 | 43.19 | 41.98 | 43.09 | 43.09 | +1.35 (+3.23%) | 558,810 |
10 Apr 2024 | USD | 42.42 | 42.7025 | 41.58 | 41.74 | 41.74 | -1.11 (-2.59%) | 436,123 |
9 Apr 2024 | USD | 44.06 | 44.37 | 42.73 | 42.85 | 42.85 | -1.16 (-2.64%) | 767,096 |
8 Apr 2024 | USD | 44.7 | 44.9699 | 43.96 | 44.01 | 44.01 | -0.69 (-1.54%) | 454,941 |
5 Apr 2024 | USD | 44.09 | 45.2366 | 43.89 | 44.7 | 44.7 | +0.15 (+0.34%) | 468,391 |
4 Apr 2024 | USD | 46.23 | 46.4206 | 44.48 | 44.55 | 44.55 | -0.03 (-0.07%) | 374,538 |
3 Apr 2024 | USD | 44.84 | 45.27 | 43.96 | 44.58 | 44.58 | -0.62 (-1.37%) | 559,226 |
2 Apr 2024 | USD | 44.35 | 45.2 | 43.96 | 45.2 | 45.2 | +0.16 (+0.36%) | 313,536 |