Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 33.08 | 33.66 | 32.76 | 33.21 | 33.21 | +0.56 (+1.72%) | 5,465,345 |
17 May 2024 | USD | 31.55 | 32.99 | 31.42 | 32.65 | 32.65 | +1.13 (+3.59%) | 8,695,800 |
16 May 2024 | USD | 31.58 | 31.68 | 31.22 | 31.52 | 31.52 | +0.06 (+0.19%) | 1,969,600 |
15 May 2024 | USD | 31.4 | 31.69 | 30.96 | 31.46 | 31.46 | +0.32 (+1.03%) | 2,253,800 |
14 May 2024 | USD | 31.01 | 31.27 | 30.96 | 31.14 | 31.14 | +0.29 (+0.94%) | 2,623,300 |
13 May 2024 | USD | 31.49 | 31.53 | 30.81 | 30.85 | 30.85 | -0.37 (-1.19%) | 2,683,800 |
10 May 2024 | USD | 32 | 32.08 | 31.01 | 31.22 | 31.22 | -0.6 (-1.89%) | 3,054,100 |
9 May 2024 | USD | 31.05 | 31.86 | 31.05 | 31.82 | 31.82 | +0.85 (+2.74%) | 2,210,100 |
8 May 2024 | USD | 31.5 | 31.52 | 30.57 | 30.97 | 30.97 | -0.77 (-2.43%) | 3,409,600 |
7 May 2024 | USD | 31.95 | 32.5 | 31.66 | 31.74 | 31.74 | +0.02 (+0.06%) | 3,677,100 |
6 May 2024 | USD | 31 | 31.9 | 31 | 31.72 | 31.72 | +0.89 (+2.89%) | 3,047,000 |
3 May 2024 | USD | 30.97 | 31 | 30.26 | 30.83 | 30.83 | +0.28 (+0.92%) | 1,974,000 |
2 May 2024 | USD | 30.09 | 30.79 | 29.83 | 30.55 | 30.55 | +0.88 (+2.97%) | 4,319,600 |
1 May 2024 | USD | 29.9 | 30.32 | 29.4 | 29.67 | 29.67 | +0.9 (+3.13%) | 3,264,700 |
30 Apr 2024 | USD | 30.12 | 30.12 | 28.73 | 28.77 | 28.77 | -1.61 (-5.30%) | 4,081,400 |
29 Apr 2024 | USD | 29.91 | 30.56 | 29.68 | 30.38 | 30.38 | +0.88 (+2.98%) | 3,749,700 |
26 Apr 2024 | USD | 29.2 | 29.72 | 28.88 | 29.5 | 29.5 | +0.32 (+1.10%) | 2,635,600 |
25 Apr 2024 | USD | 28.6 | 29.39 | 28.54 | 29.18 | 29.18 | +0.13 (+0.45%) | 1,745,400 |
24 Apr 2024 | USD | 29.2 | 29.42 | 28.85 | 29.05 | 29.05 | -0.18 (-0.62%) | 1,527,900 |
23 Apr 2024 | USD | 28.8 | 29.42 | 28.52 | 29.23 | 29.23 | +0.24 (+0.83%) | 1,440,900 |
22 Apr 2024 | USD | 28.88 | 29.29 | 28.48 | 28.99 | 28.99 | +0.16 (+0.55%) | 2,325,900 |
19 Apr 2024 | USD | 28.72 | 29.16 | 28.59 | 28.83 | 28.83 | -0.05 (-0.17%) | 1,427,500 |
18 Apr 2024 | USD | 29.2 | 29.33 | 28.77 | 28.88 | 28.88 | -0.12 (-0.41%) | 1,865,900 |
17 Apr 2024 | USD | 29.2 | 29.73 | 28.81 | 29 | 29 | +0.11 (+0.38%) | 3,020,400 |
16 Apr 2024 | USD | 28.97 | 29.24 | 28 | 28.89 | 28.89 | -0.56 (-1.90%) | 4,359,400 |
15 Apr 2024 | USD | 30.43 | 30.9 | 29.35 | 29.45 | 29.45 | -0.77 (-2.55%) | 5,752,500 |
12 Apr 2024 | USD | 30.95 | 31.49 | 29.93 | 30.22 | 30.22 | -0.69 (-2.23%) | 3,658,200 |
11 Apr 2024 | USD | 30.4 | 31.04 | 29.78 | 30.91 | 30.91 | +0.57 (+1.88%) | 3,570,200 |
10 Apr 2024 | USD | 29.76 | 30.37 | 29.22 | 30.34 | 30.34 | +0.3 (+1.00%) | 2,928,700 |
9 Apr 2024 | USD | 30.6 | 30.7 | 29.76 | 30.04 | 30.04 | -0.31 (-1.02%) | 2,974,700 |