Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 26.36 | 26.42 | 26.02 | 26.13 | 26.13 | +0.1 (+0.38%) | 632,900 |
20 May 2024 | USD | 26.24 | 26.35 | 25.71 | 26.03 | 26.03 | -0.17 (-0.65%) | 845,500 |
17 May 2024 | USD | 26.27 | 26.49 | 26.06 | 26.2 | 26.2 | -0.03 (-0.11%) | 1,432,200 |
16 May 2024 | USD | 25.9 | 26.25 | 25.74 | 26.23 | 26.23 | +0.56 (+2.18%) | 1,673,400 |
15 May 2024 | USD | 25.74 | 26.31 | 25.54 | 25.67 | 25.67 | -0.96 (-3.60%) | 2,804,200 |
14 May 2024 | USD | 26.58 | 27.03 | 26.29 | 26.63 | 26.63 | -0.9 (-3.27%) | 1,788,200 |
13 May 2024 | USD | 26.96 | 27.54 | 26.77 | 27.53 | 27.53 | -0.11 (-0.40%) | 742,900 |
10 May 2024 | USD | 26.84 | 27.89 | 26.74 | 27.64 | 27.64 | +0.58 (+2.14%) | 1,289,200 |
9 May 2024 | USD | 27.76 | 28.01 | 26.98 | 27.06 | 27.06 | -0.77 (-2.77%) | 881,400 |
8 May 2024 | USD | 28.23 | 28.32 | 27.77 | 27.83 | 27.83 | +0.46 (+1.68%) | 1,043,000 |
7 May 2024 | USD | 27.41 | 27.51 | 26.87 | 27.37 | 27.37 | -0.14 (-0.51%) | 1,357,800 |
6 May 2024 | USD | 27.95 | 27.98 | 27.4 | 27.51 | 27.51 | -1.08 (-3.78%) | 1,467,300 |
3 May 2024 | USD | 27.94 | 28.93 | 27.61 | 28.59 | 28.59 | -0.87 (-2.95%) | 1,578,500 |
2 May 2024 | USD | 29.97 | 31.05 | 29.38 | 29.46 | 29.46 | -1.72 (-5.52%) | 1,392,100 |
1 May 2024 | USD | 31.35 | 31.73 | 29.2 | 31.18 | 31.18 | -0.15 (-0.48%) | 2,757,500 |
30 Apr 2024 | USD | 30.31 | 31.38 | 30.1 | 31.33 | 31.33 | +1.79 (+6.06%) | 1,178,400 |
29 Apr 2024 | USD | 29.84 | 29.98 | 29.3 | 29.54 | 29.54 | -0.67 (-2.22%) | 889,600 |
26 Apr 2024 | USD | 30.84 | 31.12 | 29.98 | 30.21 | 30.21 | -0.91 (-2.92%) | 1,092,300 |
25 Apr 2024 | USD | 31.58 | 32.34 | 30.94 | 31.12 | 31.12 | +0.61 (+2.00%) | 1,787,500 |
24 Apr 2024 | USD | 30.25 | 31.04 | 29.94 | 30.51 | 30.51 | +0.39 (+1.29%) | 2,003,400 |
23 Apr 2024 | USD | 31.67 | 31.76 | 29.71 | 30.12 | 30.12 | -1.6 (-5.04%) | 1,949,300 |
22 Apr 2024 | USD | 32.2 | 32.85 | 31.16 | 31.72 | 31.72 | -1.01 (-3.09%) | 1,738,900 |
19 Apr 2024 | USD | 33.38 | 33.64 | 32.09 | 32.73 | 32.73 | -0.2 (-0.61%) | 2,618,300 |
18 Apr 2024 | USD | 32.44 | 33.19 | 31.44 | 32.93 | 32.93 | +0.26 (+0.80%) | 3,128,500 |
17 Apr 2024 | USD | 31.06 | 32.72 | 30.97 | 32.67 | 32.67 | +0.97 (+3.06%) | 2,367,300 |
16 Apr 2024 | USD | 32 | 32.51 | 31.16 | 31.7 | 31.7 | +0.34 (+1.08%) | 2,943,800 |
15 Apr 2024 | USD | 29.75 | 31.71 | 29.34 | 31.36 | 31.36 | +1.33 (+4.43%) | 2,899,200 |
12 Apr 2024 | USD | 28.95 | 30.43 | 28.67 | 30.03 | 30.03 | +1.6 (+5.63%) | 2,250,600 |
11 Apr 2024 | USD | 28.59 | 29.42 | 28.22 | 28.43 | 28.43 | -0.6 (-2.07%) | 2,611,600 |
10 Apr 2024 | USD | 28.93 | 29.56 | 28.25 | 29.03 | 29.03 | +2.13 (+7.92%) | 4,055,700 |