Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 49.81 | 49.84 | 49.64 | 49.7 | 49.7 | -0.08 (-0.16%) | 18,500 |
17 May 2024 | USD | 49.75 | 50 | 49.73 | 49.78 | 49.78 | +0.5 (+1.01%) | 17,400 |
16 May 2024 | USD | 49.49 | 49.56 | 49.28 | 49.28 | 49.28 | +0.77 (+1.59%) | 41,200 |
15 May 2024 | USD | 48.41 | 48.61 | 48.18 | 48.51 | 48.51 | +0.13 (+0.27%) | 26,900 |
14 May 2024 | USD | 47.83 | 48.39 | 47.83 | 48.38 | 48.38 | +0.08 (+0.17%) | 16,300 |
13 May 2024 | USD | 48.18 | 48.45 | 48.17 | 48.3 | 48.3 | -0.64 (-1.31%) | 17,500 |
10 May 2024 | USD | 48.86 | 49.2 | 48.83 | 48.94 | 48.94 | +1.36 (+2.86%) | 33,100 |
9 May 2024 | USD | 47.36 | 47.65 | 47.07 | 47.58 | 47.58 | +1.01 (+2.17%) | 25,000 |
8 May 2024 | USD | 46.35 | 46.63 | 46.34 | 46.57 | 46.57 | +1.34 (+2.96%) | 25,500 |
7 May 2024 | USD | 45.21 | 45.45 | 45.01 | 45.23 | 45.23 | +0.59 (+1.32%) | 37,000 |
6 May 2024 | USD | 44.26 | 44.79 | 44.26 | 44.64 | 44.64 | +1.12 (+2.57%) | 27,700 |
3 May 2024 | USD | 43.66 | 43.74 | 43.36 | 43.52 | 43.52 | -0.59 (-1.34%) | 16,800 |
2 May 2024 | USD | 43.85 | 44.17 | 43.72 | 44.11 | 44.11 | +0.03 (+0.07%) | 29,700 |
1 May 2024 | USD | 42.2 | 44.39 | 42.2 | 44.08 | 44.08 | +0.17 (+0.39%) | 22,100 |
30 Apr 2024 | USD | 44.14 | 44.45 | 43.91 | 43.91 | 43.91 | -0.39 (-0.88%) | 19,900 |
29 Apr 2024 | USD | 44.38 | 44.49 | 44.08 | 44.3 | 44.3 | +0.09 (+0.20%) | 29,100 |
26 Apr 2024 | USD | 44.07 | 44.33 | 43.81 | 44.21 | 44.21 | -0.87 (-1.93%) | 61,300 |
25 Apr 2024 | USD | 44.89 | 45.74 | 44.8 | 45.08 | 45.08 | -0.9 (-1.96%) | 17,000 |
24 Apr 2024 | USD | 46.19 | 46.19 | 45.77 | 45.98 | 45.98 | -0.82 (-1.75%) | 32,800 |
23 Apr 2024 | USD | 46.07 | 46.88 | 46.07 | 46.8 | 46.8 | +1.89 (+4.21%) | 26,700 |
22 Apr 2024 | USD | 44.39 | 44.91 | 44.39 | 44.91 | 44.91 | +0.57 (+1.29%) | 23,500 |
19 Apr 2024 | USD | 44.18 | 44.34 | 44.08 | 44.34 | 44.34 | +0.33 (+0.75%) | 42,800 |
18 Apr 2024 | USD | 43.85 | 44.17 | 43.85 | 44.01 | 44.01 | +0.2 (+0.46%) | 35,200 |
17 Apr 2024 | USD | 44.2 | 44.27 | 43.49 | 43.81 | 43.81 | +0.07 (+0.16%) | 75,900 |
16 Apr 2024 | USD | 43.79 | 44 | 43.66 | 43.74 | 43.74 | -0.65 (-1.46%) | 43,600 |
15 Apr 2024 | USD | 44.71 | 44.91 | 44.38 | 44.39 | 44.39 | +0.32 (+0.73%) | 25,400 |
12 Apr 2024 | USD | 44.17 | 44.38 | 43.99 | 44.07 | 44.07 | -0.67 (-1.50%) | 24,300 |
11 Apr 2024 | USD | 45.02 | 45.02 | 44.36 | 44.74 | 44.74 | -0.34 (-0.75%) | 47,000 |
10 Apr 2024 | USD | 44.88 | 45.1 | 44.84 | 45.08 | 45.08 | +0.07 (+0.16%) | 30,200 |
9 Apr 2024 | USD | 45.58 | 45.58 | 44.83 | 45.01 | 45.01 | -1.28 (-2.77%) | 27,600 |