Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Mar 2024 | USD | 35 | 36.48 | 31.92 | 33.15 | 33.15 | +2.06 (+6.63%) | 2,960,800 |
27 Mar 2024 | USD | 31.19 | 31.44 | 30.51 | 31.09 | 31.09 | +0.15 (+0.48%) | 967,800 |
26 Mar 2024 | USD | 31.52 | 32.11 | 30.85 | 30.94 | 30.94 | +0.05 (+0.16%) | 586,200 |
25 Mar 2024 | USD | 31.16 | 31.22 | 30.72 | 30.89 | 30.89 | -0.05 (-0.16%) | 432,000 |
22 Mar 2024 | USD | 31.41 | 31.65 | 30.91 | 30.94 | 30.94 | -0.66 (-2.09%) | 265,300 |
21 Mar 2024 | USD | 31.95 | 31.99 | 31.42 | 31.6 | 31.6 | +0.13 (+0.41%) | 494,000 |
20 Mar 2024 | USD | 30.99 | 32.21 | 30.86 | 31.47 | 31.47 | +0.4 (+1.29%) | 589,700 |
19 Mar 2024 | USD | 30.92 | 31.36 | 30.92 | 31.07 | 31.07 | +0.07 (+0.23%) | 319,500 |
18 Mar 2024 | USD | 30.67 | 31.48 | 30.36 | 31 | 31 | +0.43 (+1.41%) | 624,700 |
15 Mar 2024 | USD | 30.95 | 31.37 | 30.24 | 30.57 | 30.57 | -0.53 (-1.70%) | 1,031,000 |
14 Mar 2024 | USD | 30.86 | 31.15 | 30.19 | 31.1 | 31.1 | +0.27 (+0.88%) | 544,100 |
13 Mar 2024 | USD | 30.5 | 31.33 | 30.5 | 30.83 | 30.83 | +0.19 (+0.62%) | 313,900 |
12 Mar 2024 | USD | 30.65 | 30.89 | 30.33 | 30.64 | 30.64 | +0.09 (+0.29%) | 274,300 |
11 Mar 2024 | USD | 30.74 | 31.22 | 30.51 | 30.55 | 30.55 | -0.32 (-1.04%) | 487,900 |
8 Mar 2024 | USD | 31.4 | 31.72 | 30.83 | 30.87 | 30.87 | -0.08 (-0.26%) | 348,300 |
7 Mar 2024 | USD | 30.7 | 31.15 | 30.62 | 30.95 | 30.95 | +0.29 (+0.95%) | 300,500 |
6 Mar 2024 | USD | 30.92 | 31.11 | 30.44 | 30.66 | 30.66 | +0.26 (+0.86%) | 356,800 |
5 Mar 2024 | USD | 30.81 | 30.98 | 30.26 | 30.4 | 30.4 | -0.73 (-2.35%) | 321,200 |
4 Mar 2024 | USD | 31.49 | 31.63 | 30.96 | 31.13 | 31.13 | -0.33 (-1.05%) | 296,300 |
1 Mar 2024 | USD | 31.61 | 31.79 | 31.22 | 31.46 | 31.46 | -0.15 (-0.47%) | 410,100 |
29 Feb 2024 | USD | 32.01 | 32.26 | 31.33 | 31.61 | 31.61 | +0.03 (+0.09%) | 451,800 |