Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 60.01 | 60.01 | 58.64 | 58.83 | 58.83 | -0.73 (-1.23%) | 77,558 |
22 May 2024 | USD | 59.33 | 59.81 | 59.265 | 59.56 | 59.56 | +0.34 (+0.57%) | 102,800 |
21 May 2024 | USD | 59.03 | 59.25 | 58.97 | 59.22 | 59.22 | -0.34 (-0.57%) | 83,100 |
20 May 2024 | USD | 59.2 | 59.59 | 59.177 | 59.56 | 59.56 | +0.36 (+0.61%) | 94,900 |
17 May 2024 | USD | 59.31 | 59.35 | 58.95 | 59.2 | 59.2 | -0.11 (-0.19%) | 77,800 |
16 May 2024 | USD | 59.61 | 59.61 | 59.31 | 59.31 | 59.31 | -0.41 (-0.69%) | 132,900 |
15 May 2024 | USD | 59.33 | 59.72 | 59.113 | 59.72 | 59.72 | +0.92 (+1.56%) | 71,300 |
14 May 2024 | USD | 58.54 | 58.815 | 58.52 | 58.8 | 58.8 | +0.6 (+1.03%) | 86,300 |
13 May 2024 | USD | 58 | 58.38 | 58 | 58.2 | 58.2 | +0.31 (+0.54%) | 84,300 |
10 May 2024 | USD | 58.21 | 58.391 | 57.88 | 57.89 | 57.89 | -0.08 (-0.14%) | 64,000 |
9 May 2024 | USD | 57.7 | 58.03 | 57.609 | 57.97 | 57.97 | +0.33 (+0.57%) | 59,600 |
8 May 2024 | USD | 57.34 | 57.7 | 57.34 | 57.64 | 57.64 | -0.16 (-0.28%) | 68,900 |
7 May 2024 | USD | 57.9 | 58.06 | 57.8 | 57.8 | 57.8 | -0.16 (-0.28%) | 65,700 |
6 May 2024 | USD | 57.61 | 57.98 | 57.61 | 57.96 | 57.96 | +0.58 (+1.01%) | 76,900 |
3 May 2024 | USD | 57.51 | 57.75 | 57.185 | 57.38 | 57.38 | +0.64 (+1.13%) | 100,200 |
2 May 2024 | USD | 56.47 | 56.85 | 55.76 | 56.74 | 56.74 | +0.98 (+1.76%) | 87,500 |
1 May 2024 | USD | 55.62 | 56.77 | 55.458 | 55.76 | 55.76 | -0.03 (-0.05%) | 56,100 |
30 Apr 2024 | USD | 56.44 | 56.62 | 55.79 | 55.79 | 55.79 | -1.12 (-1.97%) | 61,100 |
29 Apr 2024 | USD | 56.73 | 57.005 | 56.66 | 56.91 | 56.91 | +0.46 (+0.81%) | 59,100 |
26 Apr 2024 | USD | 56.12 | 56.645 | 56.08 | 56.45 | 56.45 | +0.59 (+1.06%) | 47,300 |
25 Apr 2024 | USD | 55.3 | 55.97 | 55.153 | 55.86 | 55.86 | -0.18 (-0.32%) | 67,500 |
24 Apr 2024 | USD | 56.42 | 56.575 | 55.785 | 56.04 | 56.04 | +0.07 (+0.13%) | 73,800 |
23 Apr 2024 | USD | 55.22 | 56.18 | 55.22 | 55.97 | 55.97 | +0.88 (+1.60%) | 101,000 |
22 Apr 2024 | USD | 54.74 | 55.35 | 54.501 | 55.09 | 55.09 | +0.64 (+1.18%) | 81,500 |
19 Apr 2024 | USD | 54.9 | 55.21 | 54.3 | 54.45 | 54.45 | -0.76 (-1.38%) | 85,700 |
18 Apr 2024 | USD | 55.57 | 55.83 | 55.13 | 55.21 | 55.21 | -0.44 (-0.79%) | 99,300 |
17 Apr 2024 | USD | 56.23 | 56.325 | 55.54 | 55.65 | 55.65 | -0.39 (-0.70%) | 136,800 |
16 Apr 2024 | USD | 56.1 | 56.391 | 55.835 | 56.04 | 56.04 | -0.35 (-0.62%) | 150,400 |
15 Apr 2024 | USD | 57.83 | 57.83 | 56.28 | 56.39 | 56.39 | -1.03 (-1.79%) | 150,200 |
12 Apr 2024 | USD | 58.16 | 58.22 | 57.34 | 57.42 | 57.42 | -1.49 (-2.53%) | 107,200 |