Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 73.66 | 73.79 | 73.66 | 73.79 | 73.79 | +0.16 (+0.22%) | 466,440 |
17 May 2024 | USD | 73.72 | 73.85 | 73.6 | 73.63 | 73.63 | -0.13 (-0.18%) | 1,097,711 |
16 May 2024 | USD | 73.57 | 73.95 | 73.57 | 73.76 | 73.76 | +0.18 (+0.24%) | 502,680 |
15 May 2024 | USD | 73.59 | 73.71 | 73.53 | 73.58 | 73.58 | +0.14 (+0.19%) | 705,928 |
14 May 2024 | USD | 73.55 | 73.64 | 73.39 | 73.44 | 73.44 | -0.03 (-0.04%) | 1,145,115 |
13 May 2024 | USD | 73.57 | 73.7 | 73.46 | 73.47 | 73.47 | -0.13 (-0.18%) | 653,423 |
10 May 2024 | USD | 73.57 | 73.65 | 73.45 | 73.6 | 73.6 | +0.02 (+0.03%) | 654,519 |
9 May 2024 | USD | 73.55 | 73.64 | 73.44 | 73.58 | 73.58 | +0.03 (+0.04%) | 755,671 |
8 May 2024 | USD | 73.29 | 73.89 | 73.24 | 73.55 | 73.55 | +0.27 (+0.37%) | 1,803,351 |
7 May 2024 | USD | 73.28 | 73.4 | 73.17 | 73.28 | 73.28 | +0.02 (+0.03%) | 2,609,101 |
6 May 2024 | USD | 73.7 | 73.85 | 73.17 | 73.26 | 73.26 | +25.15 (+52.28%) | 11,680,110 |
3 May 2024 | USD | 49.52 | 49.89 | 48.03 | 48.11 | 48.11 | -0.74 (-1.51%) | 675,055 |
2 May 2024 | USD | 48.04 | 48.88 | 47.24 | 48.85 | 48.85 | +1.61 (+3.41%) | 866,605 |
1 May 2024 | USD | 47.26 | 47.68 | 46.125 | 47.24 | 47.24 | -0.02 (-0.04%) | 823,300 |
30 Apr 2024 | USD | 42.95 | 47.99 | 42.62 | 47.26 | 47.26 | +3.8 (+8.74%) | 2,090,483 |
29 Apr 2024 | USD | 43.14 | 44.05 | 43.14 | 43.46 | 43.46 | +0.47 (+1.09%) | 537,754 |
26 Apr 2024 | USD | 43.14 | 43.83 | 42.93 | 42.99 | 42.99 | +0.29 (+0.68%) | 374,441 |
25 Apr 2024 | USD | 44.29 | 44.33 | 42.51 | 42.7 | 42.7 | -2.39 (-5.30%) | 637,354 |
24 Apr 2024 | USD | 45.33 | 46.37 | 44.92 | 45.09 | 45.09 | -0.39 (-0.86%) | 446,939 |
23 Apr 2024 | USD | 46 | 46.56 | 44.91 | 45.48 | 45.48 | +0.36 (+0.80%) | 304,024 |
22 Apr 2024 | USD | 45.01 | 45.625 | 44.1 | 45.12 | 45.12 | +0.32 (+0.71%) | 465,471 |
19 Apr 2024 | USD | 43.73 | 45.485 | 43.64 | 44.8 | 44.8 | +1.16 (+2.66%) | 394,303 |
18 Apr 2024 | USD | 44.58 | 44.58 | 43.39 | 43.64 | 43.64 | -0.94 (-2.11%) | 365,058 |
17 Apr 2024 | USD | 46.69 | 46.72 | 44.49 | 44.58 | 44.58 | -1.67 (-3.61%) | 249,451 |
16 Apr 2024 | USD | 46.89 | 47.22 | 46.06 | 46.25 | 46.25 | -1.18 (-2.49%) | 284,870 |
15 Apr 2024 | USD | 49.31 | 49.56 | 47.13 | 47.43 | 47.43 | -1.91 (-3.87%) | 313,855 |
12 Apr 2024 | USD | 50.38 | 50.825 | 48.93 | 49.34 | 49.34 | -2.34 (-4.53%) | 422,235 |
11 Apr 2024 | USD | 51.58 | 52.1 | 51.13 | 51.68 | 51.68 | +0.43 (+0.84%) | 225,017 |
10 Apr 2024 | USD | 52.09 | 52.23 | 50.97 | 51.25 | 51.25 | -2.8 (-5.18%) | 327,605 |
9 Apr 2024 | USD | 52.15 | 54.06 | 51.95 | 54.05 | 54.05 | +2.1 (+4.04%) | 230,729 |