Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 33.67 | 34.91 | 33.29 | 34.29 | 34.29 | +0.64 (+1.90%) | 217,343 |
17 May 2024 | USD | 33.95 | 34.84 | 33.42 | 33.65 | 33.65 | -0.13 (-0.38%) | 156,900 |
16 May 2024 | USD | 34.5 | 35.091 | 33.74 | 33.78 | 33.78 | -0.64 (-1.86%) | 199,400 |
15 May 2024 | USD | 34.94 | 35.1 | 33.44 | 34.42 | 34.42 | -0.3 (-0.86%) | 232,300 |
14 May 2024 | USD | 36.02 | 36.36 | 34.37 | 34.72 | 34.72 | -0.78 (-2.20%) | 263,700 |
13 May 2024 | USD | 33.96 | 35.51 | 33.71 | 35.5 | 35.5 | +1.34 (+3.92%) | 341,200 |
10 May 2024 | USD | 34.01 | 34.866 | 33.69 | 34.16 | 34.16 | +1.07 (+3.23%) | 380,800 |
9 May 2024 | USD | 32.3 | 33.15 | 32.11 | 33.09 | 33.09 | +0.8 (+2.48%) | 268,000 |
8 May 2024 | USD | 31.93 | 32.65 | 31.93 | 32.29 | 32.29 | +0.15 (+0.47%) | 293,800 |
7 May 2024 | USD | 32.39 | 32.9 | 31.99 | 32.14 | 32.14 | -0.2 (-0.62%) | 345,200 |
6 May 2024 | USD | 32.22 | 32.55 | 31.555 | 32.34 | 32.34 | +0.27 (+0.84%) | 432,400 |
3 May 2024 | USD | 33.52 | 33.52 | 30.75 | 32.07 | 32.07 | -0.79 (-2.40%) | 1,283,200 |
2 May 2024 | USD | 40 | 40.75 | 32.51 | 32.86 | 32.86 | -20.93 (-38.91%) | 2,287,300 |
1 May 2024 | USD | 53.01 | 54.6 | 52.77 | 53.79 | 53.79 | +1.24 (+2.36%) | 221,500 |
30 Apr 2024 | USD | 54.18 | 54.3 | 51.85 | 52.55 | 52.55 | -1.86 (-3.42%) | 260,700 |
29 Apr 2024 | USD | 55.52 | 55.52 | 53.72 | 54.41 | 54.41 | -0.33 (-0.60%) | 105,600 |
26 Apr 2024 | USD | 53.5 | 55.42 | 53.5 | 54.74 | 54.74 | +0.97 (+1.80%) | 110,700 |
25 Apr 2024 | USD | 55.63 | 55.63 | 53.51 | 53.77 | 53.77 | -2.18 (-3.90%) | 198,000 |
24 Apr 2024 | USD | 54.48 | 55.97 | 53.91 | 55.95 | 55.95 | +1.47 (+2.70%) | 165,200 |
23 Apr 2024 | USD | 53.56 | 54.96 | 53.49 | 54.48 | 54.48 | +0.91 (+1.70%) | 142,300 |
22 Apr 2024 | USD | 52.9 | 53.63 | 51.97 | 53.57 | 53.57 | +0.63 (+1.19%) | 118,200 |
19 Apr 2024 | USD | 51.24 | 53.386 | 51.06 | 52.94 | 52.94 | +1.29 (+2.50%) | 141,500 |
18 Apr 2024 | USD | 52 | 53.05 | 51.352 | 51.65 | 51.65 | -0.66 (-1.26%) | 141,400 |
17 Apr 2024 | USD | 54.13 | 54.13 | 51.99 | 52.31 | 52.31 | -1.15 (-2.15%) | 134,300 |
16 Apr 2024 | USD | 53.61 | 54.395 | 52.6 | 53.46 | 53.46 | -0.39 (-0.72%) | 99,800 |
15 Apr 2024 | USD | 57.16 | 57.16 | 52.65 | 53.85 | 53.85 | -3.15 (-5.53%) | 153,800 |
12 Apr 2024 | USD | 58.28 | 58.695 | 56.85 | 57 | 57 | -1.7 (-2.90%) | 148,100 |
11 Apr 2024 | USD | 57.94 | 59.15 | 57.94 | 58.7 | 58.7 | +0.18 (+0.31%) | 96,100 |
10 Apr 2024 | USD | 57.86 | 58.905 | 57.26 | 58.52 | 58.52 | -0.63 (-1.07%) | 144,200 |
9 Apr 2024 | USD | 59.39 | 59.597 | 58.11 | 59.15 | 59.15 | +0.14 (+0.24%) | 69,400 |