Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 42.69 | 42.83 | 42.63 | 42.76 | 42.76 | +0.09 (+0.21%) | 25,900 |
17 May 2024 | USD | 42.67 | 42.74 | 42.51 | 42.67 | 42.67 | -0.06 (-0.14%) | 45,400 |
16 May 2024 | USD | 42.82 | 42.94 | 42.62 | 42.73 | 42.73 | -0.07 (-0.16%) | 79,200 |
15 May 2024 | USD | 42.42 | 42.82 | 42.42 | 42.8 | 42.8 | +0.67 (+1.59%) | 73,000 |
14 May 2024 | USD | 41.9 | 42.16 | 41.9 | 42.13 | 42.13 | +0.21 (+0.50%) | 33,100 |
13 May 2024 | USD | 42.07 | 42.11 | 41.87 | 41.92 | 41.92 | +0.12 (+0.29%) | 53,800 |
10 May 2024 | USD | 42 | 42.31 | 41.76 | 41.8 | 41.8 | -0.09 (-0.21%) | 241,900 |
9 May 2024 | USD | 41.71 | 41.9 | 41.6 | 41.89 | 41.89 | +0.19 (+0.46%) | 45,400 |
8 May 2024 | USD | 41.51 | 41.74 | 41.45 | 41.7 | 41.7 | -0.02 (-0.05%) | 34,300 |
7 May 2024 | USD | 41.76 | 41.86 | 41.67 | 41.72 | 41.72 | 0.0 (0.0%) | 51,100 |
6 May 2024 | USD | 41.44 | 41.73 | 41.34 | 41.72 | 41.72 | +0.47 (+1.14%) | 60,800 |
3 May 2024 | USD | 41.24 | 41.33 | 41.03 | 41.25 | 41.25 | +0.6 (+1.48%) | 64,300 |
2 May 2024 | USD | 40.5 | 40.75 | 40.15 | 40.65 | 40.65 | +0.37 (+0.92%) | 40,000 |
1 May 2024 | USD | 40.27 | 40.89 | 40.14 | 40.28 | 40.28 | -0.03 (-0.07%) | 37,700 |
30 Apr 2024 | USD | 40.82 | 40.87 | 40.23 | 40.31 | 40.31 | -0.67 (-1.63%) | 131,000 |
29 Apr 2024 | USD | 40.95 | 41.04 | 40.72 | 40.98 | 40.98 | +0.35 (+0.86%) | 39,000 |
26 Apr 2024 | USD | 40.67 | 40.86 | 40.57 | 40.63 | 40.63 | +0.18 (+0.44%) | 98,400 |
25 Apr 2024 | USD | 40.09 | 40.45 | 39.97 | 40.45 | 40.45 | -0.17 (-0.42%) | 56,900 |
24 Apr 2024 | USD | 40.77 | 40.77 | 40.42 | 40.62 | 40.62 | -0.07 (-0.17%) | 44,000 |
23 Apr 2024 | USD | 40.3 | 40.74 | 40.21 | 40.69 | 40.69 | +0.51 (+1.27%) | 100,600 |
22 Apr 2024 | USD | 39.95 | 40.34 | 39.86 | 40.18 | 40.18 | +0.12 (+0.30%) | 83,600 |
19 Apr 2024 | USD | 40.12 | 40.21 | 39.7201 | 40.06 | 40.06 | -0.15 (-0.37%) | 64,167 |
18 Apr 2024 | USD | 40.33 | 40.51 | 40.11 | 40.21 | 40.21 | -0.07 (-0.17%) | 27,800 |
17 Apr 2024 | USD | 40.62 | 40.73 | 40.24 | 40.28 | 40.28 | -0.21 (-0.52%) | 60,700 |
16 Apr 2024 | USD | 40.57 | 40.59 | 40.34 | 40.49 | 40.49 | -0.25 (-0.61%) | 53,400 |
15 Apr 2024 | USD | 41.37 | 41.37 | 40.55 | 40.74 | 40.74 | -0.41 (-1.00%) | 69,600 |
12 Apr 2024 | USD | 41.53 | 41.57 | 41.1 | 41.15 | 41.15 | -0.55 (-1.32%) | 48,100 |
11 Apr 2024 | USD | 41.52 | 41.78 | 41.2 | 41.7 | 41.7 | +0.21 (+0.51%) | 33,100 |
10 Apr 2024 | USD | 41.52 | 41.71 | 41.2 | 41.49 | 41.49 | -0.77 (-1.82%) | 351,100 |
9 Apr 2024 | USD | 42.06 | 42.26 | 41.71 | 42.26 | 42.26 | +0.3 (+0.71%) | 78,800 |