Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 30.23 | 30.3 | 29.65 | 29.76 | 29.76 | -0.44 (-1.46%) | 1,933,709 |
24 May 2024 | USD | 30.28 | 30.33 | 30.02 | 30.2 | 30.2 | +0.09 (+0.30%) | 1,497,800 |
23 May 2024 | USD | 30.58 | 30.62 | 30.05 | 30.11 | 30.11 | -0.59 (-1.92%) | 2,474,500 |
22 May 2024 | USD | 30.98 | 31.13 | 30.54 | 30.7 | 30.7 | -0.41 (-1.32%) | 2,133,700 |
21 May 2024 | USD | 30.85 | 31.16 | 30.51 | 31.11 | 31.11 | +0.2 (+0.65%) | 4,380,300 |
20 May 2024 | USD | 31.1 | 31.11 | 30.68 | 30.91 | 30.91 | -0.26 (-0.83%) | 4,510,700 |
17 May 2024 | USD | 31.17 | 31.22 | 30.79 | 31.17 | 31.17 | +0.06 (+0.19%) | 4,469,400 |
16 May 2024 | USD | 31.38 | 31.43 | 31.09 | 31.11 | 31.11 | -0.25 (-0.80%) | 4,181,800 |
15 May 2024 | USD | 31.7 | 31.72 | 31.25 | 31.36 | 31.36 | +0.17 (+0.55%) | 4,726,200 |
14 May 2024 | USD | 31.47 | 31.56 | 30.99 | 31.19 | 31.19 | -0.02 (-0.06%) | 3,007,500 |
13 May 2024 | USD | 31.18 | 31.47 | 30.96 | 31.21 | 31.21 | +0.24 (+0.77%) | 2,868,600 |
10 May 2024 | USD | 31.15 | 31.27 | 30.9 | 30.97 | 30.97 | -0.16 (-0.51%) | 3,393,600 |
9 May 2024 | USD | 30.79 | 31.2 | 30.76 | 31.13 | 31.13 | +0.4 (+1.30%) | 2,612,200 |
8 May 2024 | USD | 30.74 | 31.08 | 30.65 | 30.73 | 30.73 | -0.12 (-0.39%) | 3,093,500 |
7 May 2024 | USD | 31.28 | 31.43 | 30.83 | 30.85 | 30.85 | -0.23 (-0.74%) | 2,935,200 |
6 May 2024 | USD | 31.31 | 31.51 | 30.94 | 31.08 | 31.08 | -0.01 (-0.03%) | 1,962,600 |
3 May 2024 | USD | 31.57 | 31.83 | 30.96 | 31.09 | 31.09 | +0.08 (+0.26%) | 4,582,700 |
2 May 2024 | USD | 30.5 | 31.03 | 30.1 | 31.01 | 31.01 | +0.81 (+2.68%) | 4,710,500 |
1 May 2024 | USD | 30.29 | 30.85 | 30.03 | 30.2 | 30.2 | +0.03 (+0.10%) | 4,225,200 |
30 Apr 2024 | USD | 30.89 | 31.05 | 30.15 | 30.17 | 30.17 | -1.01 (-3.24%) | 4,876,300 |
29 Apr 2024 | USD | 31.03 | 31.3 | 30.79 | 31.18 | 31.18 | +0.13 (+0.42%) | 2,837,700 |
26 Apr 2024 | USD | 31.99 | 32.01 | 30.81 | 31.05 | 31.05 | -0.41 (-1.30%) | 3,616,700 |
25 Apr 2024 | USD | 31.21 | 31.57 | 31.02 | 31.46 | 31.46 | -0.08 (-0.25%) | 2,473,900 |
24 Apr 2024 | USD | 31.47 | 31.81 | 31.3 | 31.54 | 31.54 | -0.17 (-0.54%) | 3,019,100 |
23 Apr 2024 | USD | 31.52 | 32.1 | 31.44 | 31.71 | 31.71 | +0.24 (+0.76%) | 2,619,100 |
22 Apr 2024 | USD | 31.53 | 31.65 | 31.17 | 31.47 | 31.47 | 0.0 (0.0%) | 2,670,700 |
19 Apr 2024 | USD | 31.34 | 31.58 | 31.15 | 31.47 | 31.47 | +0.12 (+0.38%) | 3,955,300 |
18 Apr 2024 | USD | 31.65 | 31.88 | 31.28 | 31.35 | 31.35 | -0.17 (-0.54%) | 3,362,700 |
17 Apr 2024 | USD | 32.14 | 32.27 | 31.51 | 31.52 | 31.52 | -0.45 (-1.41%) | 3,395,200 |
16 Apr 2024 | USD | 32.44 | 32.45 | 31.96 | 31.97 | 31.97 | -0.72 (-2.20%) | 2,658,800 |