Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 48.16 | 48.18 | 48.15 | 48.16 | 48.16 | 0.0 (0.0%) | 479,954 |
16 May 2024 | USD | 48.17 | 48.18 | 48.14 | 48.16 | 48.16 | 0.0 (0.0%) | 588,100 |
15 May 2024 | USD | 48.14 | 48.18 | 48.11 | 48.16 | 48.16 | +0.07 (+0.15%) | 1,233,300 |
14 May 2024 | USD | 48.07 | 48.09 | 48.06 | 48.09 | 48.09 | +0.04 (+0.08%) | 715,500 |
13 May 2024 | USD | 48.09 | 48.09 | 48.04 | 48.05 | 48.05 | -0.01 (-0.02%) | 856,500 |
10 May 2024 | USD | 48.09 | 48.1 | 48.04 | 48.06 | 48.06 | -0.03 (-0.06%) | 468,100 |
9 May 2024 | USD | 48.05 | 48.1 | 48.05 | 48.09 | 48.09 | +0.09 (+0.19%) | 703,800 |
8 May 2024 | USD | 47.98 | 48.01 | 47.98 | 48 | 48 | 0.0 (0.0%) | 677,700 |
7 May 2024 | USD | 48.05 | 48.05 | 47.99 | 48 | 48 | -0.02 (-0.04%) | 718,200 |
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 |