Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | USD | 45.99 | 46.31 | 45.73 | 45.87 | 45.87 | 0.0 (0.0%) | 274,737 |
18 Mar 2024 | USD | 45.8 | 46.37 | 45.65 | 45.87 | 45.87 | -0.01 (-0.02%) | 204,336 |
15 Mar 2024 | USD | 45.06 | 46.44 | 45.06 | 45.88 | 45.88 | +0.7 (+1.55%) | 827,406 |
14 Mar 2024 | USD | 45.26 | 45.32 | 44.82 | 45.18 | 45.18 | -0.3 (-0.66%) | 175,070 |
13 Mar 2024 | USD | 45.17 | 45.67 | 45.01 | 45.48 | 45.48 | +0.08 (+0.18%) | 162,545 |
12 Mar 2024 | USD | 45.42 | 46.04 | 45.03 | 45.4 | 45.4 | -0.02 (-0.04%) | 162,053 |
11 Mar 2024 | USD | 45.29 | 45.44 | 44.99 | 45.42 | 45.42 | +0.04 (+0.09%) | 157,776 |
8 Mar 2024 | USD | 44.04 | 45.64 | 44.04 | 45.38 | 45.38 | +1.76 (+4.03%) | 294,922 |
7 Mar 2024 | USD | 42.57 | 43.63 | 42.57 | 43.62 | 43.62 | +1.15 (+2.71%) | 227,537 |
6 Mar 2024 | USD | 42.43 | 42.75 | 42.205 | 42.47 | 42.47 | +0.23 (+0.54%) | 313,392 |
5 Mar 2024 | USD | 42.89 | 42.96 | 42.211 | 42.24 | 42.24 | -0.65 (-1.52%) | 113,711 |
4 Mar 2024 | USD | 42.69 | 43.21 | 42.55 | 42.89 | 42.89 | 0.0 (0.0%) | 170,280 |
1 Mar 2024 | USD | 43.22 | 43.32 | 42.72 | 42.89 | 42.89 | -0.43 (-0.99%) | 138,035 |
29 Feb 2024 | USD | 43.31 | 43.7 | 42.97 | 43.32 | 43.32 | +0.16 (+0.37%) | 124,047 |
28 Feb 2024 | USD | 42.94 | 43.71 | 42.78 | 43.16 | 43.16 | +0.06 (+0.14%) | 119,222 |
27 Feb 2024 | USD | 42.48 | 43.42 | 42 | 43.1 | 43.1 | +0.62 (+1.46%) | 172,444 |
26 Feb 2024 | USD | 42.94 | 43.14 | 42.26 | 42.48 | 42.48 | -0.65 (-1.51%) | 201,576 |
23 Feb 2024 | USD | 42.76 | 43.24 | 42.75 | 43.13 | 43.13 | +0.14 (+0.33%) | 155,839 |
22 Feb 2024 | USD | 44.04 | 44.4 | 42.2622 | 42.99 | 42.99 | -0.96 (-2.18%) | 244,163 |
21 Feb 2024 | USD | 43.55 | 44.08 | 43.08 | 43.95 | 43.95 | +0.49 (+1.13%) | 218,503 |
20 Feb 2024 | USD | 43.09 | 43.54 | 42.88 | 43.46 | 43.46 | +0.22 (+0.51%) | 151,624 |
16 Feb 2024 | USD | 43.55 | 43.79 | 43.17 | 43.24 | 43.24 | -0.44 (-1.01%) | 144,792 |
15 Feb 2024 | USD | 43.51 | 43.9455 | 43.39 | 43.68 | 43.68 | +0.18 (+0.41%) | 127,660 |
14 Feb 2024 | USD | 43.26 | 43.64 | 43.04 | 43.5 | 43.5 | +0.51 (+1.19%) | 131,041 |
13 Feb 2024 | USD | 44.5 | 44.5 | 42.95 | 42.99 | 42.99 | -1.88 (-4.19%) | 176,015 |
12 Feb 2024 | USD | 44.53 | 45.26 | 44.463 | 44.87 | 44.87 | +0.34 (+0.76%) | 112,460 |
9 Feb 2024 | USD | 44.31 | 44.74 | 44.2026 | 44.53 | 44.53 | +0.1 (+0.23%) | 115,166 |
8 Feb 2024 | USD | 43.44 | 44.46 | 43.44 | 44.43 | 44.43 | +1.06 (+2.44%) | 119,573 |
7 Feb 2024 | USD | 43.19 | 43.52 | 42.8647 | 43.37 | 43.37 | +0.08 (+0.18%) | 107,443 |
6 Feb 2024 | USD | 43.11 | 43.62 | 43.11 | 43.29 | 43.29 | +0.09 (+0.21%) | 94,781 |