Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 34.99 | 35 | 34.055 | 34.16 | 34.16 | -0.38 (-1.10%) | 7,083 |
17 May 2024 | USD | 34.96 | 34.96 | 34.1 | 34.54 | 34.54 | +0.56 (+1.65%) | 4,700 |
16 May 2024 | USD | 33.82 | 34.46 | 33.71 | 33.98 | 33.98 | -0.22 (-0.64%) | 67,400 |
15 May 2024 | USD | 34.15 | 34.3 | 33.97 | 34.2 | 34.2 | +0.35 (+1.03%) | 47,100 |
14 May 2024 | USD | 33.63 | 34.17 | 33.52 | 33.85 | 33.85 | +0.75 (+2.27%) | 203,800 |
13 May 2024 | USD | 33.16 | 33.16 | 32.98 | 33.1 | 33.1 | +0.09 (+0.27%) | 130,700 |
10 May 2024 | USD | 32.56 | 33.37 | 32.56 | 33.01 | 33.01 | -0.52 (-1.55%) | 3,200 |
9 May 2024 | USD | 33.12 | 33.6 | 32.66 | 33.53 | 33.53 | +0.6 (+1.82%) | 8,800 |
8 May 2024 | USD | 32.78 | 32.97 | 32.67 | 32.93 | 32.93 | -0.34 (-1.02%) | 18,800 |
7 May 2024 | USD | 32.92 | 33.3 | 32.2 | 33.27 | 33.27 | +0.75 (+2.31%) | 15,000 |
6 May 2024 | USD | 32.48 | 32.52 | 31.45 | 32.52 | 32.52 | +0.29 (+0.90%) | 4,700 |
3 May 2024 | USD | 31.91 | 32.42 | 31.62 | 32.23 | 32.23 | +0.52 (+1.64%) | 9,600 |
2 May 2024 | USD | 31.44 | 31.94 | 31.41 | 31.71 | 31.71 | -0.22 (-0.69%) | 6,200 |
1 May 2024 | USD | 32.67 | 32.67 | 31.36 | 31.93 | 31.93 | +0.33 (+1.04%) | 15,200 |
30 Apr 2024 | USD | 31.28 | 31.77 | 31.28 | 31.6 | 31.6 | -0.55 (-1.71%) | 83,900 |
29 Apr 2024 | USD | 32.37 | 32.37 | 31.54 | 32.15 | 32.15 | +0.63 (+2.00%) | 17,600 |
26 Apr 2024 | USD | 31.58 | 31.84 | 30.6 | 31.52 | 31.52 | -0.08 (-0.25%) | 8,200 |
25 Apr 2024 | USD | 31.11 | 31.8 | 31.03 | 31.6 | 31.6 | +1.07 (+3.50%) | 36,400 |
24 Apr 2024 | USD | 30.62 | 31.26 | 30.52 | 30.53 | 30.53 | -0.35 (-1.13%) | 110,400 |
23 Apr 2024 | USD | 30.76 | 31.12 | 30.6 | 30.88 | 30.88 | +0.3 (+0.98%) | 27,900 |
22 Apr 2024 | USD | 30.85 | 30.9 | 30.54 | 30.58 | 30.58 | +0.14 (+0.46%) | 13,400 |
19 Apr 2024 | USD | 30.42 | 30.6 | 30.07 | 30.44 | 30.44 | +0.23 (+0.76%) | 8,400 |
18 Apr 2024 | USD | 30.16 | 30.39 | 29.9 | 30.21 | 30.21 | +0.97 (+3.32%) | 25,100 |
17 Apr 2024 | USD | 29.79 | 29.94 | 29.24 | 29.24 | 29.24 | -0.17 (-0.58%) | 33,400 |
16 Apr 2024 | USD | 29.64 | 29.75 | 29 | 29.41 | 29.41 | -0.17 (-0.57%) | 38,800 |
15 Apr 2024 | USD | 30.01 | 30.11 | 29.58 | 29.58 | 29.58 | -0.17 (-0.57%) | 19,300 |
12 Apr 2024 | USD | 30.12 | 30.14 | 29.57 | 29.75 | 29.75 | +0.02 (+0.07%) | 13,100 |
11 Apr 2024 | USD | 29.7 | 29.95 | 29.53 | 29.73 | 29.73 | -0.38 (-1.26%) | 26,300 |
10 Apr 2024 | USD | 30.13 | 30.15 | 29.6 | 30.11 | 30.11 | -0.24 (-0.79%) | 18,800 |
9 Apr 2024 | USD | 30.52 | 30.52 | 30.21 | 30.35 | 30.35 | +0.05 (+0.17%) | 17,700 |