Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 68.13 | 68.165 | 65.645 | 65.74 | 65.74 | -2.79 (-4.07%) | 98,990 |
17 May 2024 | USD | 68.63 | 68.86 | 68.01 | 68.53 | 68.53 | -0.2 (-0.29%) | 56,700 |
16 May 2024 | USD | 68.72 | 69.32 | 68.29 | 68.73 | 68.73 | +0.21 (+0.31%) | 82,100 |
15 May 2024 | USD | 69.1 | 69.1 | 67.89 | 68.52 | 68.52 | -0.39 (-0.57%) | 134,100 |
14 May 2024 | USD | 66.81 | 69 | 66.81 | 68.91 | 68.91 | +3.25 (+4.95%) | 150,300 |
13 May 2024 | USD | 65.72 | 67.33 | 65.66 | 65.66 | 65.66 | +0.57 (+0.88%) | 91,000 |
10 May 2024 | USD | 65.55 | 65.55 | 64.67 | 65.09 | 65.09 | -0.76 (-1.15%) | 107,800 |
9 May 2024 | USD | 64.05 | 65.91 | 63.45 | 65.85 | 65.85 | +2.19 (+3.44%) | 94,500 |
8 May 2024 | USD | 62.76 | 64.08 | 62.76 | 63.66 | 63.66 | +0.53 (+0.84%) | 77,100 |
7 May 2024 | USD | 63.78 | 64.45 | 63.13 | 63.13 | 63.13 | -0.28 (-0.44%) | 98,100 |
6 May 2024 | USD | 63.07 | 63.43 | 62.87 | 63.41 | 63.41 | +0.24 (+0.38%) | 45,700 |
3 May 2024 | USD | 63.93 | 63.93 | 62.94 | 63.17 | 63.17 | -0.68 (-1.06%) | 66,300 |
2 May 2024 | USD | 63.16 | 64.01 | 63.16 | 63.85 | 63.85 | +0.86 (+1.37%) | 66,800 |
1 May 2024 | USD | 63.13 | 63.72 | 62.5 | 62.99 | 62.99 | -0.14 (-0.22%) | 100,000 |
30 Apr 2024 | USD | 63.57 | 63.94 | 63.13 | 63.13 | 63.13 | -0.45 (-0.71%) | 63,000 |
29 Apr 2024 | USD | 63.51 | 64.25 | 63.38 | 63.58 | 63.58 | -0.08 (-0.13%) | 148,700 |
26 Apr 2024 | USD | 63.93 | 64.5 | 63.66 | 63.66 | 63.66 | -0.01 (-0.02%) | 47,600 |
25 Apr 2024 | USD | 63.98 | 64.51 | 63.48 | 63.67 | 63.67 | -0.67 (-1.04%) | 92,400 |
24 Apr 2024 | USD | 62.51 | 64.48 | 62.5 | 64.34 | 64.34 | +1.45 (+2.31%) | 91,500 |
23 Apr 2024 | USD | 62.46 | 63.1 | 62.46 | 62.89 | 62.89 | +0.31 (+0.50%) | 91,900 |
22 Apr 2024 | USD | 64.23 | 64.23 | 62.5 | 62.58 | 62.58 | -1.91 (-2.96%) | 203,400 |
19 Apr 2024 | USD | 62.63 | 64.61 | 62.46 | 64.49 | 64.49 | +1.83 (+2.92%) | 67,700 |
18 Apr 2024 | USD | 62.4 | 63.3 | 62.4 | 62.66 | 62.66 | -0.01 (-0.02%) | 72,400 |
17 Apr 2024 | USD | 62.54 | 63.37 | 62.28 | 62.67 | 62.67 | +0.52 (+0.84%) | 110,000 |
16 Apr 2024 | USD | 61.45 | 62.66 | 60.91 | 62.15 | 62.15 | +0.46 (+0.75%) | 128,900 |
15 Apr 2024 | USD | 61.59 | 62.35 | 61.46 | 61.69 | 61.69 | +0.09 (+0.15%) | 81,900 |
12 Apr 2024 | USD | 62.01 | 62.01 | 60.92 | 61.6 | 61.6 | -0.55 (-0.88%) | 82,000 |
11 Apr 2024 | USD | 62.03 | 62.25 | 61.59 | 62.15 | 62.15 | +0.39 (+0.63%) | 51,800 |
10 Apr 2024 | USD | 61.15 | 61.79 | 60.39 | 61.76 | 61.76 | -0.27 (-0.44%) | 97,600 |
9 Apr 2024 | USD | 62.06 | 62.24 | 61.49 | 62.03 | 62.03 | +0.05 (+0.08%) | 70,600 |