Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 32.08 | 32.55 | 32.08 | 32.4 | 32.4 | +0.36 (+1.12%) | 1,336,900 |
17 May 2024 | USD | 31.85 | 32.235 | 31.75 | 32.04 | 32.04 | +0.15 (+0.47%) | 1,168,200 |
16 May 2024 | USD | 32.67 | 32.99 | 31.86 | 31.89 | 31.89 | -0.72 (-2.21%) | 1,891,700 |
15 May 2024 | USD | 32.26 | 32.64 | 31.971 | 32.61 | 32.61 | +0.45 (+1.40%) | 1,226,700 |
14 May 2024 | USD | 32.25 | 32.64 | 31.83 | 32.16 | 32.16 | -0.09 (-0.28%) | 2,687,000 |
13 May 2024 | USD | 31.85 | 32.34 | 31.54 | 32.25 | 32.25 | +0.6 (+1.90%) | 2,268,900 |
10 May 2024 | USD | 32.71 | 32.875 | 30.98 | 31.65 | 31.65 | -0.92 (-2.82%) | 3,252,600 |
9 May 2024 | USD | 33.32 | 34.36 | 32.55 | 32.57 | 32.57 | -3.08 (-8.64%) | 4,757,700 |
8 May 2024 | USD | 35.09 | 35.68 | 34.8 | 35.65 | 35.65 | +0.56 (+1.60%) | 2,659,700 |
7 May 2024 | USD | 35.46 | 35.52 | 34.99 | 35.09 | 35.09 | -0.36 (-1.02%) | 1,003,000 |
6 May 2024 | USD | 34.66 | 35.62 | 34.66 | 35.45 | 35.45 | +1.31 (+3.84%) | 2,015,800 |
3 May 2024 | USD | 33.55 | 34.19 | 33.41 | 34.14 | 34.14 | +0.92 (+2.77%) | 1,474,300 |
2 May 2024 | USD | 33.57 | 33.91 | 33.16 | 33.22 | 33.22 | -0.21 (-0.63%) | 2,417,000 |
1 May 2024 | USD | 32.97 | 33.95 | 32.03 | 33.43 | 33.43 | +0.43 (+1.30%) | 1,871,700 |
30 Apr 2024 | USD | 32.77 | 33.51 | 32.52 | 33 | 33 | +0.18 (+0.55%) | 4,051,700 |
29 Apr 2024 | USD | 32.6 | 32.85 | 32.34 | 32.82 | 32.82 | +0.42 (+1.30%) | 1,034,600 |
26 Apr 2024 | USD | 31.46 | 32.5 | 31.43 | 32.4 | 32.4 | +0.85 (+2.69%) | 997,300 |
25 Apr 2024 | USD | 31.59 | 31.8 | 31.32 | 31.55 | 31.55 | -0.42 (-1.31%) | 1,216,300 |
24 Apr 2024 | USD | 32.17 | 32.48 | 31.93 | 31.97 | 31.97 | -0.17 (-0.53%) | 1,287,100 |
23 Apr 2024 | USD | 33.16 | 33.63 | 32.005 | 32.14 | 32.14 | -0.92 (-2.78%) | 1,963,400 |
22 Apr 2024 | USD | 33.16 | 33.34 | 32.78 | 33.06 | 33.06 | +0.09 (+0.27%) | 996,600 |
19 Apr 2024 | USD | 33.2 | 33.25 | 32.42 | 32.97 | 32.97 | -0.14 (-0.42%) | 1,258,500 |
18 Apr 2024 | USD | 33.45 | 33.75 | 32.94 | 33.11 | 33.11 | -0.19 (-0.57%) | 1,668,400 |
17 Apr 2024 | USD | 33.86 | 34.06 | 33.175 | 33.3 | 33.3 | -0.36 (-1.07%) | 1,384,000 |
16 Apr 2024 | USD | 33.21 | 33.73 | 32.91 | 33.66 | 33.66 | +0.2 (+0.60%) | 1,097,300 |
15 Apr 2024 | USD | 33.65 | 34.3 | 33.14 | 33.46 | 33.46 | +0.02 (+0.06%) | 1,074,800 |
12 Apr 2024 | USD | 34.24 | 34.55 | 33.42 | 33.44 | 33.44 | -1.05 (-3.04%) | 685,100 |
11 Apr 2024 | USD | 35.13 | 35.13 | 34.2 | 34.49 | 34.49 | -0.47 (-1.34%) | 1,134,900 |
10 Apr 2024 | USD | 34.63 | 35.09 | 34.56 | 34.96 | 34.96 | -0.24 (-0.68%) | 1,262,100 |
9 Apr 2024 | USD | 35.07 | 35.31 | 34.49 | 35.2 | 35.2 | +0.1 (+0.28%) | 1,482,000 |