Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 40.08 | 40.25 | 40.03 | 40.2 | 40.2 | +0.19 (+0.47%) | 40,039 |
16 May 2024 | USD | 40.1 | 40.31 | 40.01 | 40.01 | 40.01 | -0.06 (-0.15%) | 101,500 |
15 May 2024 | USD | 39.9 | 40.09 | 39.68 | 40.07 | 40.07 | +0.47 (+1.19%) | 78,100 |
14 May 2024 | USD | 39.37 | 39.63 | 39.37 | 39.6 | 39.6 | +0.06 (+0.15%) | 113,800 |
13 May 2024 | USD | 39.55 | 39.57 | 39.38 | 39.54 | 39.54 | +0.06 (+0.15%) | 59,600 |
10 May 2024 | USD | 39.79 | 39.79 | 39.4 | 39.48 | 39.48 | -0.23 (-0.58%) | 28,200 |
9 May 2024 | USD | 39.51 | 39.76 | 39.37 | 39.71 | 39.71 | +0.11 (+0.28%) | 34,900 |
8 May 2024 | USD | 39.37 | 39.71 | 39.37 | 39.6 | 39.6 | -0.48 (-1.20%) | 111,900 |
7 May 2024 | USD | 40.11 | 40.23 | 40.04 | 40.08 | 40.08 | -0.2 (-0.50%) | 24,100 |
6 May 2024 | USD | 39.87 | 40.28 | 39.87 | 40.28 | 40.28 | +0.6 (+1.51%) | 87,200 |
3 May 2024 | USD | 39.81 | 39.89 | 39.58 | 39.68 | 39.68 | +0.63 (+1.61%) | 129,600 |
2 May 2024 | USD | 38.73 | 39.06 | 38.29 | 39.05 | 39.05 | +0.63 (+1.64%) | 27,000 |
1 May 2024 | USD | 38.22 | 39.15 | 38.2 | 38.42 | 38.42 | +0.32 (+0.84%) | 112,300 |
30 Apr 2024 | USD | 38.74 | 38.94 | 38.1 | 38.1 | 38.1 | -0.77 (-1.98%) | 55,900 |
29 Apr 2024 | USD | 39.12 | 39.13 | 38.73 | 38.87 | 38.87 | -0.14 (-0.36%) | 46,700 |
26 Apr 2024 | USD | 38.99 | 39.09 | 38.83 | 39.01 | 39.01 | +0.77 (+2.01%) | 42,900 |
25 Apr 2024 | USD | 37.52 | 38.25 | 37.52 | 38.24 | 38.24 | -0.53 (-1.37%) | 49,600 |
24 Apr 2024 | USD | 39.06 | 39.2 | 38.55 | 38.77 | 38.77 | -0.16 (-0.41%) | 49,000 |
23 Apr 2024 | USD | 38.46 | 39.04 | 38.41 | 38.93 | 38.93 | +0.77 (+2.02%) | 67,900 |
22 Apr 2024 | USD | 38.09 | 38.41 | 37.69 | 38.16 | 38.16 | +0.4 (+1.06%) | 107,600 |
19 Apr 2024 | USD | 38.33 | 38.33 | 37.63 | 37.76 | 37.76 | -0.73 (-1.90%) | 69,600 |
18 Apr 2024 | USD | 38.77 | 39.01 | 38.47 | 38.49 | 38.49 | -0.18 (-0.47%) | 41,800 |
17 Apr 2024 | USD | 39.11 | 39.12 | 38.52 | 38.67 | 38.67 | -0.22 (-0.57%) | 43,200 |
16 Apr 2024 | USD | 38.73 | 39.07 | 38.7 | 38.89 | 38.89 | +0.02 (+0.05%) | 45,500 |
15 Apr 2024 | USD | 40.04 | 40.04 | 38.83 | 38.87 | 38.87 | -0.89 (-2.24%) | 61,500 |
12 Apr 2024 | USD | 40.13 | 40.24 | 39.67 | 39.76 | 39.76 | -0.71 (-1.75%) | 46,800 |
11 Apr 2024 | USD | 40.04 | 40.57 | 39.93 | 40.47 | 40.47 | +0.52 (+1.30%) | 49,900 |
10 Apr 2024 | USD | 39.7 | 40.02 | 39.7 | 39.95 | 39.95 | -0.27 (-0.67%) | 51,900 |
9 Apr 2024 | USD | 40.21 | 40.27 | 39.84 | 40.22 | 40.22 | +0.15 (+0.37%) | 65,400 |
8 Apr 2024 | USD | 40.24 | 40.26 | 40.03 | 40.07 | 40.07 | -0.07 (-0.17%) | 75,300 |