Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | USD | 50.11 | 50.11 | 49.79 | 49.9 | 49.9 | +0.08 (+0.16%) | 2,200 |
15 Aug 2024 | USD | 49.7 | 50.19 | 49.64 | 49.82 | 49.82 | +1.08 (+2.22%) | 10,400 |
14 Aug 2024 | USD | 49.14 | 49.34 | 47.29 | 48.74 | 48.74 | -0.3 (-0.61%) | 8,700 |
13 Aug 2024 | USD | 48.7 | 49.04 | 48.6 | 49.04 | 49.04 | +0.63 (+1.30%) | 6,500 |
12 Aug 2024 | USD | 48.89 | 48.89 | 48.39 | 48.41 | 48.41 | -0.34 (-0.70%) | 12,400 |
9 Aug 2024 | USD | 48.75 | 48.98 | 48.61 | 48.75 | 48.75 | +0.06 (+0.12%) | 2,700 |
8 Aug 2024 | USD | 48.21 | 48.76 | 47.67 | 48.69 | 48.69 | +1.16 (+2.44%) | 20,900 |
7 Aug 2024 | USD | 48.89 | 48.89 | 47.53 | 47.53 | 47.53 | -0.58 (-1.21%) | 2,400 |
6 Aug 2024 | USD | 47.93 | 48.7 | 47.6 | 48.11 | 48.11 | +0.44 (+0.92%) | 17,400 |
5 Aug 2024 | USD | 46.39 | 48.02 | 46.22 | 47.67 | 47.67 | -1.57 (-3.19%) | 93,200 |
2 Aug 2024 | USD | 49.4 | 49.75 | 48.92 | 49.24 | 49.24 | -1.71 (-3.36%) | 18,400 |
1 Aug 2024 | USD | 52.68 | 53.27 | 50.67 | 50.95 | 50.95 | -1.59 (-3.03%) | 7,700 |
31 Jul 2024 | USD | 52.63 | 53.53 | 52.28 | 52.54 | 52.54 | +0.58 (+1.12%) | 8,200 |
30 Jul 2024 | USD | 52.04 | 52.36 | 51.74 | 51.96 | 51.96 | -0.25 (-0.48%) | 18,300 |
29 Jul 2024 | USD | 52.52 | 53.48 | 51.45 | 52.21 | 52.21 | +0.2 (+0.38%) | 200,300 |
26 Jul 2024 | USD | 51.99 | 52.39 | 51.51 | 52.01 | 52.01 | +1 (+1.96%) | 14,200 |
25 Jul 2024 | USD | 50.37 | 51.59 | 50.37 | 51.01 | 51.01 | +0.75 (+1.49%) | 25,000 |
24 Jul 2024 | USD | 50.9 | 51.56 | 50.22 | 50.26 | 50.26 | -0.76 (-1.49%) | 27,000 |
23 Jul 2024 | USD | 50.84 | 51.43 | 50.84 | 51.02 | 51.02 | +0.25 (+0.49%) | 19,800 |
22 Jul 2024 | USD | 49.9 | 50.77 | 49.9 | 50.77 | 50.77 | +0.74 (+1.48%) | 5,600 |
19 Jul 2024 | USD | 50.18 | 50.26 | 50.02 | 50.03 | 50.03 | -0.35 (-0.69%) | 7,000 |
18 Jul 2024 | USD | 51.33 | 52.11 | 50.38 | 50.38 | 50.38 | -0.77 (-1.51%) | 5,400 |
17 Jul 2024 | USD | 51.49 | 52.13 | 51.04 | 51.15 | 51.15 | -0.58 (-1.12%) | 20,100 |
16 Jul 2024 | USD | 50.82 | 51.82 | 50.75 | 51.73 | 51.73 | +1.61 (+3.21%) | 40,500 |
15 Jul 2024 | USD | 49.79 | 50.47 | 49.79 | 50.12 | 50.12 | +0.9 (+1.83%) | 5,400 |
12 Jul 2024 | USD | 49.17 | 49.36 | 49.17 | 49.22 | 49.22 | +0.45 (+0.92%) | 800 |
11 Jul 2024 | USD | 48.13 | 48.77 | 48.13 | 48.77 | 48.77 | +1.45 (+3.06%) | 3,300 |
10 Jul 2024 | USD | 47.24 | 47.36 | 47.03 | 47.32 | 47.32 | +0.39 (+0.83%) | 25,300 |
9 Jul 2024 | USD | 47.1 | 47.2 | 46.93 | 46.93 | 46.93 | -0.36 (-0.76%) | 2,900 |
8 Jul 2024 | USD | 47.28 | 47.49 | 47.24 | 47.29 | 47.29 | +0.28 (+0.60%) | 2,800 |