Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 48.05 | 48.05 | 47.99 | 48 | 48 | -0.02 (-0.04%) | 718,138 |
6 May 2024 | USD | 48.03 | 48.05 | 48.02 | 48.02 | 48.02 | 0.0 (0.0%) | 554,900 |
3 May 2024 | USD | 48.07 | 48.09 | 48.01 | 48.02 | 48.02 | +0.07 (+0.15%) | 710,100 |
2 May 2024 | USD | 47.89 | 47.96 | 47.88 | 47.95 | 47.95 | +0.11 (+0.23%) | 582,200 |
1 May 2024 | USD | 47.83 | 47.9 | 47.76 | 47.84 | 47.84 | +0.04 (+0.08%) | 833,100 |
30 Apr 2024 | USD | 47.83 | 47.86 | 47.8 | 47.8 | 47.8 | -0.08 (-0.17%) | 721,300 |
29 Apr 2024 | USD | 47.87 | 47.91 | 47.87 | 47.88 | 47.88 | +0.04 (+0.08%) | 879,500 |
26 Apr 2024 | USD | 47.86 | 47.88 | 47.84 | 47.84 | 47.84 | +0.02 (+0.04%) | 537,000 |
25 Apr 2024 | USD | 47.79 | 47.85 | 47.78 | 47.82 | 47.82 | -0.03 (-0.06%) | 986,200 |
24 Apr 2024 | USD | 47.86 | 47.87 | 47.83 | 47.85 | 47.85 | -0.02 (-0.04%) | 690,300 |
23 Apr 2024 | USD | 47.82 | 47.9 | 47.81 | 47.87 | 47.87 | +0.04 (+0.08%) | 574,100 |
22 Apr 2024 | USD | 47.82 | 47.86 | 47.81 | 47.83 | 47.83 | +0.01 (+0.02%) | 561,800 |
19 Apr 2024 | USD | 47.83 | 47.85 | 47.81 | 47.82 | 47.82 | +0.01 (+0.02%) | 699,400 |
18 Apr 2024 | USD | 47.82 | 47.83 | 47.78 | 47.81 | 47.81 | -0.01 (-0.02%) | 2,510,700 |
17 Apr 2024 | USD | 47.8 | 47.85 | 47.79 | 47.82 | 47.82 | +0.04 (+0.08%) | 620,100 |
16 Apr 2024 | USD | 47.8 | 47.83 | 47.76 | 47.78 | 47.78 | -0.04 (-0.08%) | 601,500 |
15 Apr 2024 | USD | 47.77 | 47.83 | 47.73 | 47.82 | 47.82 | -0.02 (-0.04%) | 1,312,500 |
12 Apr 2024 | USD | 47.85 | 47.88 | 47.84 | 47.84 | 47.84 | +0.09 (+0.19%) | 753,100 |
11 Apr 2024 | USD | 47.79 | 47.8 | 47.73 | 47.75 | 47.75 | +0.01 (+0.02%) | 834,000 |
10 Apr 2024 | USD | 47.8 | 47.82 | 47.71 | 47.74 | 47.74 | -0.16 (-0.33%) | 968,000 |
9 Apr 2024 | USD | 47.9 | 47.93 | 47.88 | 47.9 | 47.9 | +0.05 (+0.10%) | 922,200 |
8 Apr 2024 | USD | 47.86 | 47.88 | 47.84 | 47.85 | 47.85 | -0.03 (-0.06%) | 809,200 |
5 Apr 2024 | USD | 47.9 | 47.93 | 47.88 | 47.88 | 47.88 | -0.05 (-0.10%) | 838,700 |
4 Apr 2024 | USD | 47.88 | 47.94 | 47.85 | 47.93 | 47.93 | +0.07 (+0.15%) | 995,000 |
3 Apr 2024 | USD | 47.8 | 47.86 | 47.79 | 47.86 | 47.86 | +0.05 (+0.10%) | 2,467,300 |
2 Apr 2024 | USD | 47.78 | 47.83 | 47.76 | 47.81 | 47.81 | +0.04 (+0.08%) | 815,500 |
1 Apr 2024 | USD | 47.85 | 47.85 | 47.77 | 47.77 | 47.77 | -0.12 (-0.25%) | 823,500 |
28 Mar 2024 | USD | 47.89 | 47.92 | 47.88 | 47.89 | 47.89 | -0.02 (-0.04%) | 1,316,500 |
27 Mar 2024 | USD | 47.9 | 47.94 | 47.88 | 47.91 | 47.91 | +0.05 (+0.10%) | 936,100 |
26 Mar 2024 | USD | 47.87 | 47.89 | 47.85 | 47.86 | 47.86 | -0.01 (-0.02%) | 812,800 |