Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 45.39 | 45.44 | 44.49 | 44.69 | 44.69 | -0.05 (-0.11%) | 805,181 |
14 May 2024 | USD | 45 | 45.47 | 44.51 | 44.74 | 44.74 | -0.16 (-0.36%) | 570,864 |
13 May 2024 | USD | 45.22 | 45.765 | 44.48 | 44.9 | 44.9 | +0.15 (+0.34%) | 569,724 |
10 May 2024 | USD | 45.4 | 45.66 | 44.66 | 44.75 | 44.75 | -0.57 (-1.26%) | 441,928 |
9 May 2024 | USD | 44.63 | 45.37 | 44.38 | 45.32 | 45.32 | +0.48 (+1.07%) | 706,298 |
8 May 2024 | USD | 45.27 | 45.37 | 44.49 | 44.84 | 44.84 | -0.8 (-1.75%) | 787,370 |
7 May 2024 | USD | 45.5 | 45.765 | 44.63 | 45.64 | 45.64 | +0.11 (+0.24%) | 574,074 |
6 May 2024 | USD | 44.97 | 45.7 | 44.76 | 45.53 | 45.53 | +0.93 (+2.09%) | 538,728 |
3 May 2024 | USD | 45.57 | 45.66 | 43.6 | 44.6 | 44.6 | -0.61 (-1.35%) | 954,961 |
2 May 2024 | USD | 44.48 | 45.54 | 42.8 | 45.21 | 45.21 | +0.18 (+0.40%) | 1,707,085 |
1 May 2024 | USD | 45.1 | 46.01 | 44.24 | 45.03 | 45.03 | +0.06 (+0.13%) | 1,136,976 |
30 Apr 2024 | USD | 45.4 | 45.44 | 44.78 | 44.97 | 44.97 | -0.69 (-1.51%) | 1,248,937 |
29 Apr 2024 | USD | 46.14 | 46.345 | 45.57 | 45.66 | 45.66 | -0.33 (-0.72%) | 607,469 |
26 Apr 2024 | USD | 45.66 | 46.59 | 45.5 | 45.99 | 45.99 | +0.61 (+1.34%) | 603,171 |
25 Apr 2024 | USD | 45.49 | 45.72 | 44.98 | 45.38 | 45.38 | -1.04 (-2.24%) | 570,660 |
24 Apr 2024 | USD | 46.69 | 47.22 | 46.08 | 46.42 | 46.42 | +0.27 (+0.59%) | 548,534 |
23 Apr 2024 | USD | 45.33 | 46.74 | 45.33 | 46.15 | 46.15 | +1.12 (+2.49%) | 576,251 |
22 Apr 2024 | USD | 45.13 | 45.48 | 44.17 | 45.03 | 45.03 | +0.2 (+0.45%) | 477,926 |
19 Apr 2024 | USD | 44.13 | 44.97 | 43.78 | 44.83 | 44.83 | +0.74 (+1.68%) | 925,864 |
18 Apr 2024 | USD | 44.44 | 45.11 | 43.94 | 44.09 | 44.09 | -0.29 (-0.65%) | 940,040 |
17 Apr 2024 | USD | 45.77 | 45.78 | 44.36 | 44.38 | 44.38 | -1.33 (-2.91%) | 869,591 |
16 Apr 2024 | USD | 45.3 | 45.9491 | 45.01 | 45.71 | 45.71 | -0.23 (-0.50%) | 918,669 |
15 Apr 2024 | USD | 48.24 | 48.48 | 45.65 | 45.94 | 45.94 | -2.57 (-5.30%) | 1,000,333 |
12 Apr 2024 | USD | 49.27 | 49.71 | 48.33 | 48.51 | 48.51 | -1.41 (-2.82%) | 1,154,701 |
11 Apr 2024 | USD | 49.17 | 50.07 | 48.7 | 49.92 | 49.92 | +1.13 (+2.32%) | 623,389 |
10 Apr 2024 | USD | 47.84 | 48.85 | 47.36 | 48.79 | 48.79 | -0.32 (-0.65%) | 543,908 |
9 Apr 2024 | USD | 48.63 | 49.33 | 48.63 | 49.11 | 49.11 | +0.7 (+1.45%) | 424,586 |
8 Apr 2024 | USD | 48.48 | 48.595 | 47.73 | 48.41 | 48.41 | +0.1 (+0.21%) | 416,275 |
5 Apr 2024 | USD | 47.44 | 48.5 | 47.44 | 48.31 | 48.31 | +0.8 (+1.68%) | 560,958 |
4 Apr 2024 | USD | 48.39 | 48.88 | 47.3 | 47.51 | 47.51 | -0.32 (-0.67%) | 504,023 |