Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 31.39 | 31.62 | 31.3 | 31.34 | 31.34 | 0.0 (0.0%) | 978,400 |
14 May 2024 | USD | 31.67 | 31.74 | 30.92 | 31.34 | 31.34 | -0.09 (-0.29%) | 893,300 |
13 May 2024 | USD | 31.77 | 31.88 | 31.39 | 31.43 | 31.43 | -0.21 (-0.66%) | 417,100 |
10 May 2024 | USD | 31.64 | 31.78 | 31.46 | 31.64 | 31.64 | 0.0 (0.0%) | 455,600 |
9 May 2024 | USD | 31.23 | 31.69 | 31.23 | 31.64 | 31.64 | +0.46 (+1.48%) | 569,800 |
8 May 2024 | USD | 31.43 | 31.58 | 30.98 | 31.18 | 31.18 | -0.32 (-1.02%) | 639,400 |
7 May 2024 | USD | 31.49 | 32 | 31.49 | 31.5 | 31.5 | +0.19 (+0.61%) | 752,600 |
6 May 2024 | USD | 30.91 | 31.51 | 30.83 | 31.31 | 31.31 | +0.52 (+1.69%) | 724,600 |
3 May 2024 | USD | 31.37 | 31.48 | 30.46 | 30.79 | 30.79 | +0.05 (+0.16%) | 856,600 |
2 May 2024 | USD | 30.52 | 31.23 | 30.15 | 30.74 | 30.74 | +0.56 (+1.86%) | 925,500 |
1 May 2024 | USD | 30.06 | 30.57 | 30.03 | 30.18 | 30.18 | +0.31 (+1.04%) | 732,000 |
30 Apr 2024 | USD | 30.13 | 30.34 | 29.85 | 29.87 | 29.87 | -0.44 (-1.45%) | 679,600 |
29 Apr 2024 | USD | 30.44 | 30.76 | 30.27 | 30.31 | 30.31 | -0.04 (-0.13%) | 733,600 |
26 Apr 2024 | USD | 30.27 | 30.63 | 30.18 | 30.35 | 30.35 | +0.04 (+0.13%) | 551,700 |
25 Apr 2024 | USD | 30.38 | 30.48 | 30.035 | 30.31 | 30.31 | -0.32 (-1.04%) | 578,217 |
24 Apr 2024 | USD | 30.44 | 30.685 | 30.24 | 30.63 | 30.63 | +0.03 (+0.10%) | 663,069 |
23 Apr 2024 | USD | 29.93 | 30.66 | 29.875 | 30.6 | 30.6 | +0.68 (+2.27%) | 566,232 |
22 Apr 2024 | USD | 29.8 | 30.14 | 29.55 | 29.92 | 29.92 | +0.26 (+0.88%) | 722,250 |
19 Apr 2024 | USD | 29.28 | 29.73 | 29.28 | 29.66 | 29.66 | +0.37 (+1.26%) | 909,753 |
18 Apr 2024 | USD | 29.4 | 29.68 | 29.165 | 29.29 | 29.29 | -0.04 (-0.14%) | 1,209,281 |
17 Apr 2024 | USD | 29.77 | 29.98 | 29.24 | 29.33 | 29.33 | -0.15 (-0.51%) | 846,357 |
16 Apr 2024 | USD | 29.52 | 29.72 | 29.195 | 29.48 | 29.48 | -0.32 (-1.07%) | 774,564 |
15 Apr 2024 | USD | 30.43 | 30.515 | 29.595 | 29.8 | 29.8 | -0.45 (-1.49%) | 901,977 |
12 Apr 2024 | USD | 30.16 | 30.31 | 29.82 | 30.25 | 30.25 | -0.2 (-0.66%) | 828,016 |
11 Apr 2024 | USD | 30.09 | 30.67 | 29.84 | 30.45 | 30.45 | +0.45 (+1.50%) | 871,318 |
10 Apr 2024 | USD | 31.05 | 31.07 | 29.8 | 30 | 30 | -1.35 (-4.31%) | 1,082,426 |
9 Apr 2024 | USD | 31.9 | 32.05 | 31.19 | 31.35 | 31.35 | -0.48 (-1.51%) | 1,127,082 |
8 Apr 2024 | USD | 31.54 | 32.01 | 31.54 | 31.83 | 31.83 | +0.46 (+1.47%) | 1,026,428 |
5 Apr 2024 | USD | 31.39 | 31.78 | 31.28 | 31.37 | 31.37 | +0.24 (+0.77%) | 1,040,408 |
4 Apr 2024 | USD | 32.12 | 32.5 | 30.96 | 31.13 | 31.13 | -1.61 (-4.92%) | 1,727,908 |