Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 41.2 | 41.425 | 38.02 | 39.26 | 39.26 | -2 (-4.85%) | 2,275,158 |
9 May 2024 | USD | 40.02 | 41.31 | 39.54 | 41.26 | 41.26 | +1.44 (+3.62%) | 1,085,874 |
8 May 2024 | USD | 40.26 | 40.73 | 39.34 | 39.82 | 39.82 | -0.86 (-2.11%) | 587,841 |
7 May 2024 | USD | 40.66 | 41.36 | 40.44 | 40.68 | 40.68 | -0.06 (-0.15%) | 328,865 |
6 May 2024 | USD | 40.69 | 41.43 | 40.65 | 40.74 | 40.74 | +0.23 (+0.57%) | 313,048 |
3 May 2024 | USD | 41.08 | 41.95 | 40.33 | 40.51 | 40.51 | +0.12 (+0.30%) | 436,152 |
2 May 2024 | USD | 39.87 | 40.6 | 39.39 | 40.39 | 40.39 | +0.93 (+2.36%) | 463,731 |
1 May 2024 | USD | 38.99 | 40.38 | 38.7 | 39.46 | 39.46 | +0.6 (+1.54%) | 679,365 |
30 Apr 2024 | USD | 39.86 | 40.06 | 38.615 | 38.86 | 38.86 | -1.2 (-3.00%) | 677,756 |
29 Apr 2024 | USD | 39.83 | 40.07 | 39.12 | 40.06 | 40.06 | +0.29 (+0.73%) | 251,684 |
26 Apr 2024 | USD | 40.16 | 40.49 | 39.21 | 39.77 | 39.77 | -0.68 (-1.68%) | 411,163 |
25 Apr 2024 | USD | 40.44 | 40.7599 | 38.92 | 40.45 | 40.45 | -0.67 (-1.63%) | 814,047 |
24 Apr 2024 | USD | 42.04 | 42.04 | 40.71 | 41.12 | 41.12 | -1.11 (-2.63%) | 625,814 |
23 Apr 2024 | USD | 41.44 | 43.165 | 41.23 | 42.23 | 42.23 | +0.79 (+1.91%) | 1,235,832 |
22 Apr 2024 | USD | 38.94 | 41.95 | 38.4901 | 41.44 | 41.44 | +2.78 (+7.19%) | 1,395,753 |
19 Apr 2024 | USD | 37.62 | 40.07 | 37.475 | 38.66 | 38.66 | +0.7 (+1.84%) | 797,387 |
18 Apr 2024 | USD | 38.77 | 39.26 | 37.95 | 37.96 | 37.96 | -0.63 (-1.63%) | 527,175 |
17 Apr 2024 | USD | 40.71 | 41.08 | 37.81 | 38.59 | 38.59 | -2.14 (-5.25%) | 1,175,936 |
16 Apr 2024 | USD | 40.1 | 41.16 | 39.34 | 40.73 | 40.73 | +0.53 (+1.32%) | 761,398 |
15 Apr 2024 | USD | 42.33 | 42.68 | 40.18 | 40.2 | 40.2 | -1.6 (-3.83%) | 747,186 |
12 Apr 2024 | USD | 43.66 | 44.02 | 41.57 | 41.8 | 41.8 | -2.36 (-5.34%) | 820,110 |
11 Apr 2024 | USD | 44.79 | 44.8 | 43.64 | 44.16 | 44.16 | -0.56 (-1.25%) | 436,809 |
10 Apr 2024 | USD | 43.91 | 45.3 | 43.553 | 44.72 | 44.72 | +0.19 (+0.43%) | 384,914 |
9 Apr 2024 | USD | 45.01 | 45.5486 | 44.28 | 44.53 | 44.53 | -0.47 (-1.04%) | 671,168 |
8 Apr 2024 | USD | 45.73 | 46.45 | 44.7 | 45 | 45 | -1.8 (-3.85%) | 574,361 |
5 Apr 2024 | USD | 46.5 | 47.08 | 46.315 | 46.8 | 46.8 | +0.17 (+0.36%) | 406,960 |
4 Apr 2024 | USD | 48.6 | 49.34 | 46.36 | 46.63 | 46.63 | -1.65 (-3.42%) | 610,110 |
3 Apr 2024 | USD | 48.1 | 49.57 | 48 | 48.28 | 48.28 | +0.03 (+0.06%) | 487,555 |
2 Apr 2024 | USD | 48.26 | 48.58 | 47.275 | 48.25 | 48.25 | -0.91 (-1.85%) | 371,304 |
1 Apr 2024 | USD | 49.05 | 50.45 | 48.6 | 49.16 | 49.16 | +0.08 (+0.16%) | 837,092 |