Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 48.46 | 49.02 | 47.64 | 48.1 | 48.1 | -0.55 (-1.13%) | 315,714 |
9 May 2024 | USD | 47.83 | 48.98 | 46.92 | 48.65 | 48.65 | +0.96 (+2.01%) | 318,999 |
8 May 2024 | USD | 46 | 48.46 | 45.47 | 47.69 | 47.69 | -1.83 (-3.70%) | 654,605 |
7 May 2024 | USD | 47.24 | 49.85 | 47 | 49.52 | 49.52 | +2.58 (+5.50%) | 505,563 |
6 May 2024 | USD | 48 | 48.41 | 46.75 | 46.94 | 46.94 | -0.89 (-1.86%) | 494,551 |
3 May 2024 | USD | 48.87 | 49 | 47.56 | 47.83 | 47.83 | -0.05 (-0.10%) | 345,262 |
2 May 2024 | USD | 47.32 | 48.245 | 47.01 | 47.88 | 47.88 | +0.8 (+1.70%) | 344,066 |
1 May 2024 | USD | 46.04 | 48.645 | 45.46 | 47.08 | 47.08 | +1.21 (+2.64%) | 471,942 |
30 Apr 2024 | USD | 46.04 | 46.425 | 45.51 | 45.87 | 45.87 | -0.8 (-1.71%) | 321,674 |
29 Apr 2024 | USD | 46.44 | 47.15 | 46.205 | 46.67 | 46.67 | +0.62 (+1.35%) | 248,823 |
26 Apr 2024 | USD | 45.66 | 46.35 | 45.4 | 46.05 | 46.05 | +0.6 (+1.32%) | 284,638 |
25 Apr 2024 | USD | 45.49 | 45.76 | 44.5 | 45.45 | 45.45 | -0.66 (-1.43%) | 258,210 |
24 Apr 2024 | USD | 46.51 | 46.87 | 46.04 | 46.11 | 46.11 | -0.31 (-0.67%) | 199,486 |
23 Apr 2024 | USD | 45.59 | 47.14 | 45.425 | 46.42 | 46.42 | +1.04 (+2.29%) | 362,327 |
22 Apr 2024 | USD | 44.16 | 45.72 | 43.88 | 45.38 | 45.38 | +1.64 (+3.75%) | 300,916 |
19 Apr 2024 | USD | 43.67 | 44.5 | 42.375 | 43.74 | 43.74 | -0.12 (-0.27%) | 522,006 |
18 Apr 2024 | USD | 46.06 | 46.56 | 43.69 | 43.86 | 43.86 | -2.4 (-5.19%) | 426,930 |
17 Apr 2024 | USD | 47.94 | 47.94 | 45.98 | 46.26 | 46.26 | -1.26 (-2.65%) | 319,426 |
16 Apr 2024 | USD | 48.16 | 48.61 | 46.88 | 47.52 | 47.52 | -1.18 (-2.42%) | 245,185 |
15 Apr 2024 | USD | 48.41 | 49.235 | 47.9 | 48.7 | 48.7 | +0.8 (+1.67%) | 352,368 |
12 Apr 2024 | USD | 48.64 | 48.93 | 46.94 | 47.9 | 47.9 | -0.82 (-1.68%) | 301,434 |
11 Apr 2024 | USD | 49.49 | 49.7921 | 48.46 | 48.72 | 48.72 | -0.46 (-0.94%) | 222,146 |
10 Apr 2024 | USD | 48.84 | 49.78 | 48.38 | 49.18 | 49.18 | -1.16 (-2.30%) | 363,913 |
9 Apr 2024 | USD | 50.29 | 50.41 | 48.93 | 50.34 | 50.34 | +0.11 (+0.22%) | 310,429 |
8 Apr 2024 | USD | 51.44 | 51.44 | 50.17 | 50.23 | 50.23 | -0.84 (-1.64%) | 262,750 |
5 Apr 2024 | USD | 50.08 | 51.71 | 49.61 | 51.07 | 51.07 | +0.65 (+1.29%) | 321,181 |
4 Apr 2024 | USD | 51.47 | 51.84 | 50.27 | 50.42 | 50.42 | -0.91 (-1.77%) | 280,385 |
3 Apr 2024 | USD | 50.96 | 52.19 | 50.27 | 51.33 | 51.33 | +0.07 (+0.14%) | 455,124 |
2 Apr 2024 | USD | 52.5 | 52.5 | 51.23 | 51.26 | 51.26 | -1.64 (-3.10%) | 603,336 |
1 Apr 2024 | USD | 52.6 | 53.05 | 51.57 | 52.9 | 52.9 | +0.88 (+1.69%) | 480,779 |