Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 38.03 | 38.42 | 37.32 | 38.36 | 38.36 | +0.24 (+0.63%) | 3,589,721 |
17 May 2024 | USD | 36.73 | 38.65 | 36.64 | 38.12 | 38.12 | +1.48 (+4.04%) | 7,991,082 |
16 May 2024 | USD | 36.5 | 37.43 | 36.075 | 36.64 | 36.64 | +0.22 (+0.60%) | 5,278,257 |
15 May 2024 | USD | 36.05 | 37.49 | 35.52 | 36.42 | 36.42 | +0.12 (+0.33%) | 10,783,100 |
14 May 2024 | USD | 35.34 | 37.31 | 33.55 | 36.3 | 36.3 | +5.61 (+18.28%) | 24,862,699 |
13 May 2024 | USD | 30.49 | 31.16 | 30.32 | 30.69 | 30.69 | +0.29 (+0.95%) | 10,561,390 |
10 May 2024 | USD | 31.51 | 31.52 | 29.84 | 30.4 | 30.4 | -0.9 (-2.88%) | 10,095,160 |
9 May 2024 | USD | 32.45 | 32.53 | 31.14 | 31.3 | 31.3 | -1.68 (-5.09%) | 7,000,763 |
8 May 2024 | USD | 33.52 | 33.52 | 32.27 | 32.98 | 32.98 | -1.03 (-3.03%) | 3,243,201 |
7 May 2024 | USD | 34.14 | 34.93 | 33.66 | 34.01 | 34.01 | -0.03 (-0.09%) | 4,239,290 |
6 May 2024 | USD | 33.79 | 34.405 | 33.62 | 34.04 | 34.04 | +0.77 (+2.31%) | 2,605,682 |
3 May 2024 | USD | 33.33 | 33.71 | 32.775 | 33.27 | 33.27 | +0.53 (+1.62%) | 2,391,279 |
2 May 2024 | USD | 32.13 | 32.82 | 31.41 | 32.74 | 32.74 | +1.45 (+4.63%) | 2,580,309 |
1 May 2024 | USD | 31.87 | 32.0129 | 30.93 | 31.29 | 31.29 | -0.46 (-1.45%) | 2,925,756 |
30 Apr 2024 | USD | 32.51 | 32.9 | 31.745 | 31.75 | 31.75 | -0.86 (-2.64%) | 2,748,740 |
29 Apr 2024 | USD | 32.51 | 33.47 | 32.23 | 32.61 | 32.61 | -0.18 (-0.55%) | 2,697,097 |
26 Apr 2024 | USD | 32.27 | 33 | 31.93 | 32.79 | 32.79 | +0.85 (+2.66%) | 2,088,132 |
25 Apr 2024 | USD | 31.78 | 32.33 | 31.53 | 31.94 | 31.94 | -0.42 (-1.30%) | 1,758,570 |
24 Apr 2024 | USD | 32.61 | 32.87 | 32.1025 | 32.36 | 32.36 | -0.2 (-0.61%) | 2,024,726 |
23 Apr 2024 | USD | 32.12 | 32.605 | 31.805 | 32.56 | 32.56 | +0.63 (+1.97%) | 2,913,308 |
22 Apr 2024 | USD | 31.7 | 32.31 | 31.54 | 31.93 | 31.93 | +0.35 (+1.11%) | 2,429,362 |
19 Apr 2024 | USD | 32.71 | 33.35 | 31.54 | 31.58 | 31.58 | -1.43 (-4.33%) | 3,003,071 |
18 Apr 2024 | USD | 33.34 | 33.5999 | 32.49 | 33.01 | 33.01 | -0.36 (-1.08%) | 2,414,127 |
17 Apr 2024 | USD | 33 | 33.82 | 32.76 | 33.37 | 33.37 | +0.81 (+2.49%) | 4,436,172 |
16 Apr 2024 | USD | 32.46 | 33.27 | 32.06 | 32.56 | 32.56 | +0.35 (+1.09%) | 4,467,111 |
15 Apr 2024 | USD | 33 | 33.656 | 31.94 | 32.21 | 32.21 | -0.66 (-2.01%) | 5,137,610 |
12 Apr 2024 | USD | 32.49 | 32.98 | 32.04 | 32.87 | 32.87 | +0.07 (+0.21%) | 9,487,199 |
11 Apr 2024 | USD | 32.17 | 32.84 | 31.67 | 32.8 | 32.8 | +0.72 (+2.24%) | 2,147,262 |
10 Apr 2024 | USD | 32.3 | 33.32 | 32.045 | 32.08 | 32.08 | -1.03 (-3.11%) | 2,976,444 |
9 Apr 2024 | USD | 32.85 | 33.23 | 32.47 | 33.11 | 33.11 | +0.54 (+1.66%) | 2,910,774 |