Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 32.01 | 32.24 | 30.805 | 30.87 | 30.87 | -1.12 (-3.50%) | 361,890 |
9 May 2024 | USD | 31.33 | 32 | 31.24 | 31.99 | 31.99 | +0.68 (+2.17%) | 322,000 |
8 May 2024 | USD | 31.11 | 31.47 | 31.06 | 31.31 | 31.31 | -0.15 (-0.48%) | 402,200 |
7 May 2024 | USD | 31.51 | 31.77 | 31.38 | 31.46 | 31.46 | -0.07 (-0.22%) | 230,400 |
6 May 2024 | USD | 31.43 | 31.86 | 31.19 | 31.53 | 31.53 | +0.28 (+0.90%) | 364,600 |
3 May 2024 | USD | 31.33 | 31.51 | 30.68 | 31.25 | 31.25 | +0.47 (+1.53%) | 599,400 |
2 May 2024 | USD | 30.88 | 30.96 | 30.25 | 30.78 | 30.78 | +0.26 (+0.85%) | 417,700 |
1 May 2024 | USD | 30.27 | 31.38 | 30.27 | 30.52 | 30.52 | +0.24 (+0.79%) | 487,100 |
30 Apr 2024 | USD | 30.64 | 31.17 | 30.25 | 30.28 | 30.28 | -0.54 (-1.75%) | 718,400 |
29 Apr 2024 | USD | 31 | 31.4 | 30.69 | 30.82 | 30.82 | -0.11 (-0.36%) | 368,600 |
26 Apr 2024 | USD | 30.3 | 31 | 30.29 | 30.93 | 30.93 | +0.73 (+2.42%) | 399,800 |
25 Apr 2024 | USD | 30.2 | 30.57 | 29.71 | 30.2 | 30.2 | -0.84 (-2.71%) | 358,700 |
24 Apr 2024 | USD | 30.39 | 31.06 | 30.23 | 31.04 | 31.04 | +0.69 (+2.27%) | 670,300 |
23 Apr 2024 | USD | 29.31 | 30.51 | 29.18 | 30.35 | 30.35 | +1.19 (+4.08%) | 583,900 |
22 Apr 2024 | USD | 29.44 | 29.58 | 28.85 | 29.16 | 29.16 | +0.02 (+0.07%) | 528,400 |
19 Apr 2024 | USD | 28.99 | 29.66 | 28.92 | 29.14 | 29.14 | +0.05 (+0.17%) | 471,200 |
18 Apr 2024 | USD | 29.18 | 29.49 | 28.88 | 29.09 | 29.09 | -0.04 (-0.14%) | 470,500 |
17 Apr 2024 | USD | 29.39 | 29.62 | 29.01 | 29.13 | 29.13 | -0.13 (-0.44%) | 465,700 |
16 Apr 2024 | USD | 29.01 | 29.56 | 28.52 | 29.26 | 29.26 | -0.08 (-0.27%) | 705,600 |
15 Apr 2024 | USD | 30.31 | 30.57 | 29.16 | 29.34 | 29.34 | -0.92 (-3.04%) | 837,300 |
12 Apr 2024 | USD | 30.5 | 30.73 | 30.12 | 30.26 | 30.26 | -0.61 (-1.98%) | 557,500 |
11 Apr 2024 | USD | 31.3 | 31.39 | 30.71 | 30.87 | 30.87 | -0.34 (-1.09%) | 549,800 |
10 Apr 2024 | USD | 32.28 | 32.29 | 31 | 31.21 | 31.21 | -1.84 (-5.57%) | 574,400 |
9 Apr 2024 | USD | 31.73 | 33.21 | 31.43 | 33.05 | 33.05 | +1.34 (+4.23%) | 840,400 |
8 Apr 2024 | USD | 30.72 | 31.8 | 30.71 | 31.71 | 31.71 | +1.17 (+3.83%) | 494,500 |
5 Apr 2024 | USD | 30.87 | 31.09 | 30.4 | 30.54 | 30.54 | -0.56 (-1.80%) | 463,000 |
4 Apr 2024 | USD | 31.3 | 32.18 | 31.08 | 31.1 | 31.1 | +0.08 (+0.26%) | 562,300 |
3 Apr 2024 | USD | 30.79 | 31.69 | 30.78 | 31.02 | 31.02 | -0.11 (-0.35%) | 660,500 |
2 Apr 2024 | USD | 32.02 | 32.02 | 31.01 | 31.13 | 31.13 | -1.34 (-4.13%) | 788,600 |
1 Apr 2024 | USD | 33.08 | 33.34 | 31.94 | 32.47 | 32.47 | -0.68 (-2.05%) | 746,700 |