Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 78 | 79.56 | 77.26 | 77.79 | 77.79 | +0.24 (+0.31%) | 287,660 |
9 May 2024 | USD | 76.86 | 77.92 | 76.5 | 77.55 | 77.55 | +0.49 (+0.64%) | 207,060 |
8 May 2024 | USD | 76.77 | 77.7 | 76.55 | 77.06 | 77.06 | +0.48 (+0.63%) | 265,706 |
7 May 2024 | USD | 76.4 | 77.56 | 75.83 | 76.58 | 76.58 | -0.41 (-0.53%) | 253,902 |
6 May 2024 | USD | 75.81 | 77.0795 | 75.5903 | 76.99 | 76.99 | +1.66 (+2.20%) | 264,270 |
3 May 2024 | USD | 76 | 76.72 | 75.01 | 75.33 | 75.33 | +0.35 (+0.47%) | 317,281 |
2 May 2024 | USD | 73.96 | 75.33 | 73.49 | 74.98 | 74.98 | +1.71 (+2.33%) | 363,085 |
1 May 2024 | USD | 73.18 | 74.9699 | 72.61 | 73.27 | 73.27 | +0.24 (+0.33%) | 303,264 |
30 Apr 2024 | USD | 75.17 | 75.455 | 72.87 | 73.03 | 73.03 | -1.96 (-2.61%) | 493,537 |
29 Apr 2024 | USD | 73.42 | 75.1 | 71.79 | 74.99 | 74.99 | +1.33 (+1.81%) | 378,404 |
26 Apr 2024 | USD | 74.95 | 79.21 | 72.02 | 73.66 | 73.66 | +0.52 (+0.71%) | 834,088 |
25 Apr 2024 | USD | 70.38 | 73.29 | 69.48 | 73.14 | 73.14 | +1.79 (+2.51%) | 584,158 |
24 Apr 2024 | USD | 73.59 | 74.41 | 70.47 | 71.35 | 71.35 | -2.96 (-3.98%) | 745,886 |
23 Apr 2024 | USD | 71.11 | 74.52 | 70.2677 | 74.31 | 74.31 | +2.93 (+4.10%) | 663,781 |
22 Apr 2024 | USD | 69.46 | 71.8 | 69.3 | 71.38 | 71.38 | +2.25 (+3.25%) | 457,053 |
19 Apr 2024 | USD | 67.85 | 69.75 | 67.75 | 69.13 | 69.13 | +1.1 (+1.62%) | 515,226 |
18 Apr 2024 | USD | 67.38 | 69.275 | 67.005 | 68.03 | 68.03 | +1.3 (+1.95%) | 630,398 |
17 Apr 2024 | USD | 67.79 | 68.53 | 66.015 | 66.73 | 66.73 | +0.04 (+0.06%) | 276,007 |
16 Apr 2024 | USD | 66.62 | 66.8 | 64.65 | 66.69 | 66.69 | -0.21 (-0.31%) | 349,920 |
15 Apr 2024 | USD | 68 | 69.475 | 66.5011 | 66.9 | 66.9 | -0.82 (-1.21%) | 351,502 |
12 Apr 2024 | USD | 67.8 | 67.935 | 66.61 | 67.72 | 67.72 | -1.17 (-1.70%) | 278,205 |
11 Apr 2024 | USD | 67.92 | 68.89 | 66.74 | 68.89 | 68.89 | +1.23 (+1.82%) | 276,640 |
10 Apr 2024 | USD | 69.69 | 70.6 | 67.5 | 67.66 | 67.66 | -1.82 (-2.62%) | 351,714 |
9 Apr 2024 | USD | 70.55 | 70.705 | 68.01 | 69.48 | 69.48 | -1.26 (-1.78%) | 331,535 |
8 Apr 2024 | USD | 69.5 | 71.155 | 69.32 | 70.74 | 70.74 | +1.52 (+2.20%) | 431,508 |
5 Apr 2024 | USD | 68.68 | 69.27 | 68.595 | 69.22 | 69.22 | +1.25 (+1.84%) | 362,831 |
4 Apr 2024 | USD | 69.38 | 69.97 | 67.35 | 67.97 | 67.97 | -1.09 (-1.58%) | 305,231 |
3 Apr 2024 | USD | 67.77 | 69.3299 | 67.77 | 69.06 | 69.06 | +0.67 (+0.98%) | 292,802 |
2 Apr 2024 | USD | 68 | 68.4 | 66.71 | 68.39 | 68.39 | -0.35 (-0.51%) | 377,353 |
1 Apr 2024 | USD | 69.07 | 69.59 | 68.48 | 68.74 | 68.74 | -0.34 (-0.49%) | 288,676 |