Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 32.01 | 33.1271 | 31.55 | 33.01 | 33.01 | +1.35 (+4.26%) | 8,683,792 |
14 May 2024 | USD | 30.83 | 32.25 | 30.83 | 31.66 | 31.66 | +0.7 (+2.26%) | 10,790,000 |
13 May 2024 | USD | 31.41 | 32.065 | 30.95 | 30.96 | 30.96 | -0.49 (-1.56%) | 12,431,940 |
10 May 2024 | USD | 30.91 | 31.9795 | 30.56 | 31.45 | 31.45 | +1.03 (+3.39%) | 21,401,891 |
9 May 2024 | USD | 29.92 | 31.5 | 29.55 | 30.42 | 30.42 | -8.61 (-22.06%) | 69,953,000 |
8 May 2024 | USD | 39.96 | 40.35 | 39.01 | 39.03 | 39.03 | -1.51 (-3.72%) | 8,598,917 |
7 May 2024 | USD | 39.7223 | 41.04 | 39.7223 | 40.54 | 40.54 | +0.43 (+1.07%) | 6,400,716 |
6 May 2024 | USD | 39.58 | 40.23 | 39.03 | 40.11 | 40.11 | +0.87 (+2.22%) | 7,583,039 |
3 May 2024 | USD | 38.73 | 39.47 | 38.5 | 39.24 | 39.24 | +1.9 (+5.09%) | 8,482,835 |
2 May 2024 | USD | 37.15 | 37.68 | 36.54 | 37.34 | 37.34 | +0.76 (+2.08%) | 4,385,455 |
1 May 2024 | USD | 35.66 | 37.59 | 35.4601 | 36.58 | 36.58 | +1.02 (+2.87%) | 5,858,333 |
30 Apr 2024 | USD | 35.67 | 36.2 | 35.48 | 35.56 | 35.56 | -1 (-2.74%) | 3,282,664 |
29 Apr 2024 | USD | 36.27 | 37.0799 | 35.995 | 36.56 | 36.56 | +0.55 (+1.53%) | 5,765,583 |
26 Apr 2024 | USD | 35.72 | 36.405 | 35.46 | 36.01 | 36.01 | +0.48 (+1.35%) | 3,746,578 |
25 Apr 2024 | USD | 33.93 | 35.63 | 33.71 | 35.53 | 35.53 | +0.56 (+1.60%) | 7,276,245 |
24 Apr 2024 | USD | 36.63 | 36.79 | 34.42 | 34.97 | 34.97 | -1.33 (-3.66%) | 8,263,036 |
23 Apr 2024 | USD | 36.42 | 37.52 | 35.74 | 36.3 | 36.3 | +1.34 (+3.83%) | 8,683,557 |
22 Apr 2024 | USD | 35.6 | 35.9 | 34.83 | 34.96 | 34.96 | -0.38 (-1.08%) | 7,293,268 |
19 Apr 2024 | USD | 35.31 | 35.82 | 34.82 | 35.34 | 35.34 | -0.21 (-0.59%) | 6,088,063 |
18 Apr 2024 | USD | 36.32 | 36.58 | 35.28 | 35.55 | 35.55 | -0.82 (-2.25%) | 5,780,852 |
17 Apr 2024 | USD | 36.635 | 37.13 | 36.35 | 36.37 | 36.37 | -0.27 (-0.74%) | 4,300,875 |
16 Apr 2024 | USD | 36.49 | 37.1 | 36.11 | 36.64 | 36.64 | -0.02 (-0.05%) | 5,664,586 |
15 Apr 2024 | USD | 38.28 | 38.82 | 36.54 | 36.66 | 36.66 | -1.71 (-4.46%) | 7,051,448 |
12 Apr 2024 | USD | 38.99 | 39.5419 | 38.29 | 38.37 | 38.37 | -0.89 (-2.27%) | 3,745,521 |
11 Apr 2024 | USD | 39.82 | 40.08 | 39.23 | 39.26 | 39.26 | -0.54 (-1.36%) | 5,198,701 |
10 Apr 2024 | USD | 40.48 | 40.8 | 39.32 | 39.8 | 39.8 | +0.71 (+1.82%) | 10,274,200 |
9 Apr 2024 | USD | 38.74 | 39.15 | 38.355 | 39.09 | 39.09 | +0.87 (+2.28%) | 4,344,455 |
8 Apr 2024 | USD | 38.1 | 38.6778 | 37.82 | 38.22 | 38.22 | +0.4 (+1.06%) | 5,981,242 |
5 Apr 2024 | USD | 36.53 | 37.895 | 36.52 | 37.82 | 37.82 | +1.02 (+2.77%) | 5,741,546 |
4 Apr 2024 | USD | 36.97 | 38.095 | 36.69 | 36.8 | 36.8 | +0.36 (+0.99%) | 6,566,311 |