Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 49.63 | 49.63 | 49.27 | 49.3713 | 49.3713 | -0.083 (-0.17%) | 4,176 |
9 May 2024 | USD | 48.52 | 49.4541 | 48.52 | 49.4541 | 49.4541 | +1.054 (+2.18%) | 4,578 |
8 May 2024 | USD | 48.39 | 48.5509 | 48.15 | 48.4 | 48.4 | -0.3 (-0.62%) | 3,925 |
7 May 2024 | USD | 48.42 | 49.0068 | 48.42 | 48.7 | 48.7 | +0.15 (+0.31%) | 2,029 |
6 May 2024 | USD | 48.56 | 48.5703 | 48.37 | 48.55 | 48.55 | +0.81 (+1.70%) | 5,059 |
3 May 2024 | USD | 48 | 48.33 | 47.74 | 47.74 | 47.74 | -0.07 (-0.15%) | 3,900 |
2 May 2024 | USD | 47.27 | 47.81 | 47.27 | 47.81 | 47.81 | +0.9 (+1.92%) | 3,200 |
1 May 2024 | USD | 46.89 | 47.6 | 46.82 | 46.91 | 46.91 | -0.3 (-0.64%) | 7,000 |
30 Apr 2024 | USD | 47.58 | 47.7 | 47.21 | 47.21 | 47.21 | -0.55 (-1.15%) | 1,300 |
29 Apr 2024 | USD | 47.75 | 47.88 | 47.62 | 47.76 | 47.76 | +0.12 (+0.25%) | 2,700 |
26 Apr 2024 | USD | 47.33 | 47.75 | 47.33 | 47.64 | 47.64 | +0.83 (+1.77%) | 3,800 |
25 Apr 2024 | USD | 46.66 | 46.83 | 46.35 | 46.81 | 46.81 | -0.35 (-0.74%) | 10,600 |
24 Apr 2024 | USD | 47.13 | 47.23 | 46.98 | 47.16 | 47.16 | -0.11 (-0.23%) | 1,900 |
23 Apr 2024 | USD | 46.68 | 47.28 | 46.68 | 47.27 | 47.27 | +0.68 (+1.46%) | 7,500 |
22 Apr 2024 | USD | 46.87 | 46.87 | 46.49 | 46.59 | 46.59 | +0.1 (+0.22%) | 2,300 |
19 Apr 2024 | USD | 46.3 | 46.84 | 46.3 | 46.49 | 46.49 | -0.14 (-0.30%) | 5,700 |
18 Apr 2024 | USD | 46.88 | 47 | 46.62 | 46.63 | 46.63 | -0.07 (-0.15%) | 2,000 |
17 Apr 2024 | USD | 47.07 | 47.07 | 46.57 | 46.7 | 46.7 | -0.24 (-0.51%) | 3,300 |
16 Apr 2024 | USD | 46.84 | 47.12 | 46.73 | 46.94 | 46.94 | +0.04 (+0.09%) | 3,900 |
15 Apr 2024 | USD | 48.03 | 48.03 | 46.9 | 46.9 | 46.9 | -0.73 (-1.53%) | 4,200 |
12 Apr 2024 | USD | 48.54 | 48.54 | 47.46 | 47.63 | 47.63 | -1.45 (-2.95%) | 4,000 |
11 Apr 2024 | USD | 49.09 | 49.43 | 48.85 | 49.08 | 49.08 | +0.24 (+0.49%) | 4,100 |
10 Apr 2024 | USD | 48.89 | 49.07 | 48.54 | 48.84 | 48.84 | -0.84 (-1.69%) | 8,100 |
9 Apr 2024 | USD | 49.61 | 49.73 | 49.44 | 49.68 | 49.68 | +0.26 (+0.53%) | 10,000 |
8 Apr 2024 | USD | 49.66 | 49.79 | 49.36 | 49.42 | 49.42 | 0.0 (0.0%) | 6,400 |
5 Apr 2024 | USD | 49.19 | 49.52 | 49.19 | 49.42 | 49.42 | +0.41 (+0.84%) | 3,500 |
4 Apr 2024 | USD | 49.36 | 49.74 | 49.01 | 49.01 | 49.01 | +0.12 (+0.25%) | 2,900 |
3 Apr 2024 | USD | 48.95 | 49.22 | 48.89 | 48.89 | 48.89 | +0.06 (+0.12%) | 3,200 |
2 Apr 2024 | USD | 49.01 | 49.01 | 48.79 | 48.83 | 48.83 | -0.81 (-1.63%) | 1,600 |
1 Apr 2024 | USD | 49.92 | 49.92 | 49.53 | 49.64 | 49.64 | -0.17 (-0.34%) | 3,200 |