Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 45.56 | 45.75 | 45.53 | 45.68 | 45.68 | +0.16 (+0.35%) | 21,800 |
20 May 2024 | USD | 45.81 | 45.82 | 45.48 | 45.52 | 45.52 | -0.27 (-0.59%) | 23,300 |
17 May 2024 | USD | 45.76 | 45.83 | 45.72 | 45.79 | 45.79 | -0.03 (-0.07%) | 18,900 |
16 May 2024 | USD | 45.76 | 45.97 | 45.75 | 45.82 | 45.82 | +0.02 (+0.04%) | 22,300 |
15 May 2024 | USD | 45.99 | 46.05 | 45.69 | 45.8 | 45.8 | +0.1 (+0.22%) | 31,600 |
14 May 2024 | USD | 45.74 | 45.91 | 45.6 | 45.7 | 45.7 | +0.15 (+0.33%) | 37,100 |
13 May 2024 | USD | 45.62 | 45.89 | 45.54 | 45.55 | 45.55 | +0.06 (+0.13%) | 47,900 |
10 May 2024 | USD | 45.53 | 45.61 | 45.42 | 45.49 | 45.49 | +0.06 (+0.13%) | 45,200 |
9 May 2024 | USD | 45.12 | 45.43 | 45.03 | 45.43 | 45.43 | +0.24 (+0.53%) | 24,100 |
8 May 2024 | USD | 44.85 | 45.2 | 44.83 | 45.19 | 45.19 | +0.18 (+0.40%) | 27,500 |
7 May 2024 | USD | 45.13 | 45.23 | 44.95 | 45.01 | 45.01 | +0.07 (+0.16%) | 25,000 |
6 May 2024 | USD | 44.89 | 45.06 | 44.8 | 44.94 | 44.94 | +0.24 (+0.54%) | 37,300 |
3 May 2024 | USD | 44.76 | 44.92 | 44.55 | 44.7 | 44.7 | +0.37 (+0.83%) | 17,400 |
2 May 2024 | USD | 44.33 | 44.45 | 44.09 | 44.33 | 44.33 | +0.28 (+0.64%) | 17,700 |
1 May 2024 | USD | 43.82 | 44.53 | 43.78 | 44.05 | 44.05 | +0.27 (+0.62%) | 25,400 |
30 Apr 2024 | USD | 44.11 | 44.22 | 43.78 | 43.78 | 43.78 | -0.63 (-1.42%) | 45,200 |
29 Apr 2024 | USD | 44.28 | 44.51 | 44.24 | 44.41 | 44.41 | +0.21 (+0.48%) | 67,500 |
26 Apr 2024 | USD | 44.24 | 44.46 | 44.18 | 44.2 | 44.2 | 0.0 (0.0%) | 68,700 |
25 Apr 2024 | USD | 44.45 | 44.45 | 43.9 | 44.2 | 44.2 | -0.55 (-1.23%) | 50,200 |
24 Apr 2024 | USD | 44.28 | 44.76 | 44.2 | 44.75 | 44.75 | +0.29 (+0.65%) | 29,100 |
23 Apr 2024 | USD | 44.15 | 44.61 | 44.15 | 44.46 | 44.46 | +0.24 (+0.54%) | 61,700 |
22 Apr 2024 | USD | 43.84 | 44.37 | 43.61 | 44.22 | 44.22 | +0.5 (+1.14%) | 25,100 |
19 Apr 2024 | USD | 43.07 | 43.72 | 43.02 | 43.72 | 43.72 | +0.71 (+1.65%) | 22,200 |
18 Apr 2024 | USD | 43.02 | 43.16 | 42.77 | 43.01 | 43.01 | +0.18 (+0.42%) | 25,100 |
17 Apr 2024 | USD | 42.83 | 43.05 | 42.54 | 42.83 | 42.83 | +0.15 (+0.35%) | 23,900 |
16 Apr 2024 | USD | 43.02 | 43.02 | 42.51 | 42.68 | 42.68 | -0.5 (-1.16%) | 33,100 |
15 Apr 2024 | USD | 43.97 | 44.17 | 42.95 | 43.18 | 43.18 | -0.41 (-0.94%) | 40,600 |
12 Apr 2024 | USD | 44.04 | 44.17 | 43.5 | 43.59 | 43.59 | -0.75 (-1.69%) | 26,100 |
11 Apr 2024 | USD | 44.54 | 44.54 | 43.97 | 44.34 | 44.34 | -0.04 (-0.09%) | 24,000 |
10 Apr 2024 | USD | 44.79 | 44.82 | 44.14 | 44.38 | 44.38 | -1.18 (-2.59%) | 41,900 |