Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 52 | 52 | 51.0213 | 51.45 | 51.45 | -0.2 (-0.39%) | 42,523 |
2 May 2024 | USD | 50.53 | 51.88 | 50.2 | 51.65 | 51.65 | +1.9 (+3.82%) | 94,900 |
1 May 2024 | USD | 49.07 | 50.42 | 49.07 | 49.75 | 49.75 | +1.17 (+2.41%) | 75,800 |
30 Apr 2024 | USD | 49.54 | 49.79 | 48.56 | 48.58 | 48.58 | -1.01 (-2.04%) | 88,500 |
29 Apr 2024 | USD | 50.08 | 50.42 | 49.44 | 49.59 | 49.59 | -0.47 (-0.94%) | 58,000 |
26 Apr 2024 | USD | 50 | 50.1 | 49.67 | 50.06 | 50.06 | +0.12 (+0.24%) | 42,600 |
25 Apr 2024 | USD | 50.29 | 50.29 | 49.36 | 49.94 | 49.94 | -0.16 (-0.32%) | 66,000 |
24 Apr 2024 | USD | 50.24 | 50.35 | 49.61 | 50.1 | 50.1 | -0.23 (-0.46%) | 80,200 |
23 Apr 2024 | USD | 48.25 | 50.35 | 48.25 | 50.33 | 50.33 | +1.78 (+3.67%) | 125,800 |
22 Apr 2024 | USD | 48.19 | 49.03 | 47.87 | 48.55 | 48.55 | +0.55 (+1.15%) | 142,100 |
19 Apr 2024 | USD | 47.02 | 48.17 | 47.02 | 48 | 48 | +1.01 (+2.15%) | 93,500 |
18 Apr 2024 | USD | 46.37 | 47.74 | 46.365 | 46.99 | 46.99 | +0.74 (+1.60%) | 73,900 |
17 Apr 2024 | USD | 46 | 46.6 | 46 | 46.25 | 46.25 | +0.33 (+0.72%) | 91,100 |
16 Apr 2024 | USD | 45.39 | 46.14 | 44.945 | 45.92 | 45.92 | +0.51 (+1.12%) | 88,500 |
15 Apr 2024 | USD | 45.05 | 46.09 | 44.79 | 45.41 | 45.41 | +0.83 (+1.86%) | 73,000 |
12 Apr 2024 | USD | 45.02 | 45.02 | 43.99 | 44.58 | 44.58 | -0.31 (-0.69%) | 48,900 |
11 Apr 2024 | USD | 44.76 | 45.515 | 44.53 | 44.89 | 44.89 | +0.07 (+0.16%) | 29,800 |
10 Apr 2024 | USD | 44.85 | 45.26 | 44.35 | 44.82 | 44.82 | -1.06 (-2.31%) | 53,300 |
9 Apr 2024 | USD | 46.16 | 46.41 | 45.685 | 45.88 | 45.88 | -0.46 (-0.99%) | 49,300 |
8 Apr 2024 | USD | 45.95 | 46.72 | 45.95 | 46.34 | 46.34 | +0.5 (+1.09%) | 31,600 |
5 Apr 2024 | USD | 46.11 | 46.11 | 45.39 | 45.84 | 45.84 | -0.33 (-0.71%) | 99,500 |
4 Apr 2024 | USD | 46 | 46.665 | 45.3 | 46.17 | 46.17 | +0.5 (+1.09%) | 59,200 |
3 Apr 2024 | USD | 45.7 | 46.41 | 45.22 | 45.67 | 45.67 | -0.21 (-0.46%) | 44,900 |
2 Apr 2024 | USD | 45.8 | 46.03 | 45.21 | 45.88 | 45.88 | -0.1 (-0.22%) | 64,600 |
1 Apr 2024 | USD | 46.6 | 46.6 | 45 | 45.98 | 45.98 | -0.73 (-1.56%) | 72,900 |
28 Mar 2024 | USD | 46.45 | 47.5 | 46.44 | 46.71 | 46.71 | +0.34 (+0.73%) | 82,500 |
27 Mar 2024 | USD | 45.5 | 46.45 | 45.1 | 46.37 | 46.37 | +1.18 (+2.61%) | 133,100 |
26 Mar 2024 | USD | 44.5 | 45.21 | 44.37 | 45.19 | 45.19 | +0.89 (+2.01%) | 84,500 |
25 Mar 2024 | USD | 43.73 | 44.5 | 43.73 | 44.3 | 44.3 | +0.58 (+1.33%) | 74,100 |
22 Mar 2024 | USD | 44.38 | 44.38 | 43.645 | 43.72 | 43.72 | -0.52 (-1.18%) | 69,700 |