Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 53.98 | 54 | 53.98 | 53.99 | 53.99 | +0.02 (+0.04%) | 0 |
14 May 2024 | USD | 53.61 | 54.4191 | 53.55 | 53.97 | 53.97 | +0.47 (+0.88%) | 904,444 |
13 May 2024 | USD | 53.55 | 53.71 | 53.36 | 53.5 | 53.5 | +0.04 (+0.07%) | 579,263 |
10 May 2024 | USD | 51.31 | 53.9 | 51.25 | 53.46 | 53.46 | +2.09 (+4.07%) | 1,992,625 |
9 May 2024 | USD | 51.7 | 51.7 | 51.3 | 51.37 | 51.37 | -0.16 (-0.31%) | 195,642 |
8 May 2024 | USD | 51.45 | 51.5985 | 51.43 | 51.53 | 51.53 | +0.03 (+0.06%) | 164,845 |
7 May 2024 | USD | 51.79 | 51.79 | 51.41 | 51.5 | 51.5 | 0.0 (0.0%) | 68,080 |
6 May 2024 | USD | 51.53 | 51.54 | 51.41 | 51.5 | 51.5 | -0.01 (-0.02%) | 176,628 |
3 May 2024 | USD | 51.5 | 51.61 | 51.37 | 51.51 | 51.51 | +0.01 (+0.02%) | 69,599 |
2 May 2024 | USD | 51.9 | 51.9 | 51.27 | 51.5 | 51.5 | -0.16 (-0.31%) | 177,904 |
1 May 2024 | USD | 51.49 | 51.91 | 51.01 | 51.66 | 51.66 | +0.6 (+1.18%) | 222,182 |
30 Apr 2024 | USD | 51.17 | 51.17 | 50.93 | 51.06 | 51.06 | -0.09 (-0.18%) | 212,588 |
29 Apr 2024 | USD | 51.21 | 51.265 | 50.985 | 51.15 | 51.15 | 0.0 (0.0%) | 98,759 |
26 Apr 2024 | USD | 51 | 51.28 | 50.94 | 51.15 | 51.15 | +0.15 (+0.29%) | 60,949 |
25 Apr 2024 | USD | 51.07 | 51.17 | 50.84 | 51 | 51 | -0.1 (-0.20%) | 180,256 |
24 Apr 2024 | USD | 50.3 | 51.4999 | 50.3 | 51.1 | 51.1 | +0.32 (+0.63%) | 186,123 |
23 Apr 2024 | USD | 50.39 | 50.9199 | 50.1238 | 50.78 | 50.78 | +0.57 (+1.14%) | 268,073 |
22 Apr 2024 | USD | 50.79 | 51.2099 | 49.65 | 50.21 | 50.21 | -0.47 (-0.93%) | 350,131 |
19 Apr 2024 | USD | 51.04 | 51.8499 | 50.57 | 50.68 | 50.68 | -0.53 (-1.03%) | 385,333 |
18 Apr 2024 | USD | 51.47 | 52.3599 | 50.84 | 51.21 | 51.21 | -0.31 (-0.60%) | 178,474 |
17 Apr 2024 | USD | 51.6 | 51.9 | 51.4 | 51.52 | 51.52 | -0.03 (-0.06%) | 294,061 |
16 Apr 2024 | USD | 51.7 | 51.9492 | 51.49 | 51.55 | 51.55 | -0.12 (-0.23%) | 202,722 |
15 Apr 2024 | USD | 52 | 52.23 | 51.62 | 51.67 | 51.67 | -0.33 (-0.63%) | 203,117 |
12 Apr 2024 | USD | 51.93 | 52.08 | 51.8 | 52 | 52 | -0.01 (-0.02%) | 137,778 |
11 Apr 2024 | USD | 52 | 52.1 | 51.78 | 52.01 | 52.01 | -0.04 (-0.08%) | 67,394 |
10 Apr 2024 | USD | 51.96 | 52.08 | 51.9 | 52.05 | 52.05 | +0.08 (+0.15%) | 187,101 |
9 Apr 2024 | USD | 51.97 | 52.12 | 51.96 | 51.97 | 51.97 | -0.03 (-0.06%) | 81,608 |
8 Apr 2024 | USD | 52.05 | 52.24 | 51.98 | 52 | 52 | 0.0 (0.0%) | 86,610 |
5 Apr 2024 | USD | 52.035 | 52.11 | 51.96 | 52 | 52 | -0.05 (-0.10%) | 113,047 |
4 Apr 2024 | USD | 52.15 | 52.24 | 51.96 | 52.05 | 52.05 | -0.09 (-0.17%) | 117,277 |