Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 58 | 59.56 | 57.905 | 59.53 | 59.53 | +1.71 (+2.96%) | 308,128 |
8 May 2024 | USD | 57.15 | 58.36 | 57.15 | 57.82 | 57.82 | +0.21 (+0.36%) | 270,512 |
7 May 2024 | USD | 57.74 | 58.5 | 57.5 | 57.61 | 57.61 | +0.02 (+0.03%) | 202,917 |
6 May 2024 | USD | 57.47 | 58.96 | 57.29 | 57.59 | 57.59 | +0.46 (+0.81%) | 265,775 |
3 May 2024 | USD | 56.52 | 57.23 | 55.445 | 57.13 | 57.13 | +1.53 (+2.75%) | 261,414 |
2 May 2024 | USD | 55.38 | 55.77 | 54.45 | 55.6 | 55.6 | +0.67 (+1.22%) | 157,617 |
1 May 2024 | USD | 55.59 | 55.8 | 54.04 | 54.93 | 54.93 | -0.4 (-0.72%) | 152,498 |
30 Apr 2024 | USD | 57.22 | 57.22 | 55.23 | 55.33 | 55.33 | -1.87 (-3.27%) | 196,507 |
29 Apr 2024 | USD | 57.07 | 57.31 | 56.48 | 57.2 | 57.2 | +0.16 (+0.28%) | 199,647 |
26 Apr 2024 | USD | 56.67 | 57.11 | 55.965 | 57.04 | 57.04 | +0.82 (+1.46%) | 164,209 |
25 Apr 2024 | USD | 55.37 | 56.22 | 54.82 | 56.22 | 56.22 | +0.25 (+0.45%) | 145,893 |
24 Apr 2024 | USD | 56.34 | 57.37 | 54.53 | 55.97 | 55.97 | -0.84 (-1.48%) | 200,711 |
23 Apr 2024 | USD | 56.21 | 57.77 | 55.98 | 56.81 | 56.81 | +0.54 (+0.96%) | 198,357 |
22 Apr 2024 | USD | 56.07 | 56.67 | 55.3 | 56.27 | 56.27 | +0.03 (+0.05%) | 135,819 |
19 Apr 2024 | USD | 55.06 | 56.63 | 55.06 | 56.24 | 56.24 | +0.94 (+1.70%) | 172,345 |
18 Apr 2024 | USD | 57 | 57.63 | 54.9201 | 55.3 | 55.3 | -1.85 (-3.24%) | 184,094 |
17 Apr 2024 | USD | 55.41 | 57.85 | 54.535 | 57.15 | 57.15 | +2.5 (+4.57%) | 283,259 |
16 Apr 2024 | USD | 54.45 | 54.98 | 53.64 | 54.65 | 54.65 | -0.06 (-0.11%) | 106,437 |
15 Apr 2024 | USD | 56.87 | 57.28 | 54.3001 | 54.71 | 54.71 | -2.01 (-3.54%) | 141,711 |
12 Apr 2024 | USD | 57.54 | 58.0899 | 55.92 | 56.72 | 56.72 | -0.4 (-0.70%) | 131,807 |
11 Apr 2024 | USD | 57.65 | 57.85 | 56.12 | 57.12 | 57.12 | -0.68 (-1.18%) | 96,451 |
10 Apr 2024 | USD | 56.78 | 58.17 | 56.37 | 57.8 | 57.8 | -0.29 (-0.50%) | 110,057 |
9 Apr 2024 | USD | 58.88 | 59.13 | 57.3 | 58.09 | 58.09 | -0.32 (-0.55%) | 99,777 |
8 Apr 2024 | USD | 59.2 | 59.35 | 58.26 | 58.41 | 58.41 | -0.39 (-0.66%) | 136,366 |
5 Apr 2024 | USD | 58.17 | 59.44 | 57.4 | 58.8 | 58.8 | +0.8 (+1.38%) | 149,162 |
4 Apr 2024 | USD | 60.15 | 60.6 | 57.8 | 58 | 58 | -1.63 (-2.73%) | 169,073 |
3 Apr 2024 | USD | 59.93 | 60.52 | 58.07 | 59.63 | 59.63 | -0.27 (-0.45%) | 387,727 |
2 Apr 2024 | USD | 59.14 | 60.785 | 58.18 | 59.9 | 59.9 | +0.99 (+1.68%) | 338,154 |
1 Apr 2024 | USD | 58.96 | 60.32 | 57 | 58.91 | 58.91 | +0.2 (+0.34%) | 385,408 |
28 Mar 2024 | USD | 52.12 | 58.9 | 50.17 | 58.71 | 58.71 | +14.79 (+33.67%) | 707,973 |