Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | USD | 51.875 | 52.16 | 51.875 | 52.1227 | 52.1227 | +0.443 (+0.86%) | 48,718 |
18 Apr 2024 | USD | 51.68 | 51.81 | 51.54 | 51.68 | 51.68 | +0.15 (+0.29%) | 78,500 |
17 Apr 2024 | USD | 51.6 | 51.71 | 51.3 | 51.53 | 51.53 | +0.13 (+0.25%) | 45,900 |
16 Apr 2024 | USD | 51.79 | 51.79 | 51.25 | 51.4 | 51.4 | -0.61 (-1.17%) | 64,500 |
15 Apr 2024 | USD | 52.63 | 52.71 | 51.83 | 52.01 | 52.01 | -0.27 (-0.52%) | 37,500 |
12 Apr 2024 | USD | 52.55 | 52.77 | 52.14 | 52.28 | 52.28 | -0.52 (-0.98%) | 23,800 |
11 Apr 2024 | USD | 53.05 | 53.05 | 52.47 | 52.8 | 52.8 | -0.11 (-0.21%) | 35,700 |
10 Apr 2024 | USD | 53.14 | 53.14 | 52.69 | 52.91 | 52.91 | -0.87 (-1.62%) | 40,700 |
9 Apr 2024 | USD | 53.8 | 53.8 | 53.57 | 53.78 | 53.78 | +0.09 (+0.17%) | 24,900 |
8 Apr 2024 | USD | 53.64 | 53.76 | 53.55 | 53.69 | 53.69 | +0.16 (+0.30%) | 33,500 |
5 Apr 2024 | USD | 53.49 | 53.71 | 53.29 | 53.53 | 53.53 | -0.09 (-0.17%) | 78,800 |
4 Apr 2024 | USD | 54.29 | 54.31 | 53.49 | 53.62 | 53.62 | -0.36 (-0.67%) | 56,400 |
3 Apr 2024 | USD | 53.83 | 54.06 | 53.74 | 53.98 | 53.98 | +0.11 (+0.20%) | 24,800 |
2 Apr 2024 | USD | 53.97 | 54.03 | 53.75 | 53.87 | 53.87 | -0.21 (-0.39%) | 39,000 |
1 Apr 2024 | USD | 54.43 | 54.43 | 53.96 | 54.08 | 54.08 | -0.51 (-0.93%) | 131,700 |
28 Mar 2024 | USD | 54.41 | 54.59 | 54.41 | 54.59 | 54.59 | +0.06 (+0.11%) | 47,300 |
27 Mar 2024 | USD | 54.07 | 54.53 | 54.07 | 54.53 | 54.53 | +0.74 (+1.38%) | 81,900 |
26 Mar 2024 | USD | 54.1 | 54.1 | 53.79 | 53.79 | 53.79 | -0.18 (-0.33%) | 51,700 |
25 Mar 2024 | USD | 53.97 | 54.11 | 53.95 | 53.97 | 53.97 | 0.0 (0.0%) | 30,500 |
22 Mar 2024 | USD | 54.2 | 54.26 | 53.93 | 53.97 | 53.97 | -0.09 (-0.17%) | 30,400 |
21 Mar 2024 | USD | 54.23 | 54.36 | 54.06 | 54.06 | 54.06 | -0.18 (-0.33%) | 72,200 |
20 Mar 2024 | USD | 53.74 | 54.26 | 53.72 | 54.24 | 54.24 | +0.45 (+0.84%) | 82,300 |
19 Mar 2024 | USD | 53.7 | 53.82 | 53.7 | 53.79 | 53.79 | +0.02 (+0.04%) | 43,900 |
18 Mar 2024 | USD | 53.8 | 53.87 | 53.65 | 53.77 | 53.77 | +0.03 (+0.06%) | 31,300 |
15 Mar 2024 | USD | 53.75 | 53.92 | 53.69 | 53.74 | 53.74 | -0.04 (-0.07%) | 45,300 |
14 Mar 2024 | USD | 54.32 | 54.32 | 53.52 | 53.78 | 53.78 | -0.58 (-1.07%) | 256,200 |
13 Mar 2024 | USD | 54.31 | 54.5 | 54.31 | 54.36 | 54.36 | +0.05 (+0.09%) | 21,200 |
12 Mar 2024 | USD | 54.26 | 54.36 | 54.09 | 54.31 | 54.31 | -0.16 (-0.29%) | 20,700 |
11 Mar 2024 | USD | 54.29 | 54.49 | 54.19 | 54.47 | 54.47 | +0.01 (+0.02%) | 23,900 |
8 Mar 2024 | USD | 54.5 | 54.56 | 54.39 | 54.46 | 54.46 | +0.07 (+0.13%) | 24,000 |