Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 37.77 | 38.23 | 37.77 | 38.14 | 38.14 | +0.47 (+1.25%) | 537,347 |
17 May 2024 | USD | 37.28 | 37.74 | 37.055 | 37.67 | 37.67 | +0.43 (+1.15%) | 293,300 |
16 May 2024 | USD | 37.14 | 37.355 | 36.9 | 37.24 | 37.24 | +0.12 (+0.32%) | 671,200 |
15 May 2024 | USD | 36.9 | 37.12 | 36.41 | 37.12 | 37.12 | +0.07 (+0.19%) | 537,700 |
14 May 2024 | USD | 36.74 | 37.1 | 36.41 | 37.05 | 37.05 | -0.2 (-0.54%) | 590,300 |
13 May 2024 | USD | 37.89 | 37.98 | 37.05 | 37.25 | 37.25 | -0.54 (-1.43%) | 591,800 |
10 May 2024 | USD | 37.93 | 38 | 37.45 | 37.79 | 37.79 | -0.03 (-0.08%) | 484,700 |
9 May 2024 | USD | 37.39 | 37.94 | 37.26 | 37.82 | 37.82 | +0.6 (+1.61%) | 556,600 |
8 May 2024 | USD | 37.42 | 37.57 | 37.04 | 37.22 | 37.22 | -0.22 (-0.59%) | 857,900 |
7 May 2024 | USD | 37.39 | 38.05 | 37.37 | 37.44 | 37.44 | -0.02 (-0.05%) | 622,100 |
6 May 2024 | USD | 37.92 | 38.29 | 37.37 | 37.46 | 37.46 | -0.16 (-0.43%) | 854,600 |
3 May 2024 | USD | 37.37 | 37.83 | 36.975 | 37.62 | 37.62 | +0.47 (+1.27%) | 840,600 |
2 May 2024 | USD | 37.12 | 37.594 | 36.955 | 37.15 | 37.15 | +0.02 (+0.05%) | 914,700 |
1 May 2024 | USD | 37.67 | 37.72 | 36.19 | 37.13 | 37.13 | -1.03 (-2.70%) | 1,637,000 |
30 Apr 2024 | USD | 39.56 | 39.59 | 38.11 | 38.16 | 38.16 | -1.43 (-3.61%) | 1,026,400 |
29 Apr 2024 | USD | 39.98 | 40 | 39.33 | 39.59 | 39.59 | -0.12 (-0.30%) | 558,800 |
26 Apr 2024 | USD | 39.27 | 39.74 | 39 | 39.71 | 39.71 | +0.16 (+0.40%) | 581,600 |
25 Apr 2024 | USD | 39.91 | 40 | 39.25 | 39.55 | 39.55 | -0.33 (-0.83%) | 796,100 |
24 Apr 2024 | USD | 39.68 | 40.28 | 39.495 | 39.88 | 39.88 | -0.1 (-0.25%) | 566,900 |
23 Apr 2024 | USD | 39.18 | 40.095 | 39.14 | 39.98 | 39.98 | +0.84 (+2.15%) | 693,500 |
22 Apr 2024 | USD | 38.91 | 39.52 | 38.67 | 39.14 | 39.14 | +0.1 (+0.26%) | 442,900 |
19 Apr 2024 | USD | 39.11 | 39.69 | 38.76 | 39.04 | 39.04 | +0.12 (+0.31%) | 488,500 |
18 Apr 2024 | USD | 39 | 39.456 | 38.6 | 38.92 | 38.92 | 0.0 (0.0%) | 763,700 |
17 Apr 2024 | USD | 39.44 | 39.9 | 38.91 | 38.92 | 38.92 | -0.49 (-1.24%) | 681,200 |
16 Apr 2024 | USD | 39.76 | 39.86 | 39.31 | 39.41 | 39.41 | -0.54 (-1.35%) | 1,267,200 |
15 Apr 2024 | USD | 40.54 | 40.72 | 39.7 | 39.95 | 39.95 | -0.45 (-1.11%) | 772,000 |
12 Apr 2024 | USD | 41 | 41.22 | 40.16 | 40.4 | 40.4 | -0.4 (-0.98%) | 668,800 |
11 Apr 2024 | USD | 40.22 | 40.825 | 39.81 | 40.8 | 40.8 | +0.54 (+1.34%) | 1,013,300 |
10 Apr 2024 | USD | 40.59 | 40.81 | 39.82 | 40.26 | 40.26 | +0.12 (+0.30%) | 644,100 |
9 Apr 2024 | USD | 39.49 | 40.27 | 39.38 | 40.14 | 40.14 | +0.63 (+1.59%) | 744,900 |