Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 39.2 | 39.82 | 39.015 | 39.4 | 39.4 | +0.3 (+0.77%) | 743,887 |
27 Mar 2024 | USD | 38.61 | 39.13 | 38.11 | 39.1 | 39.1 | +0.85 (+2.22%) | 811,100 |
26 Mar 2024 | USD | 38.64 | 38.8 | 38.1 | 38.25 | 38.25 | -0.04 (-0.10%) | 670,800 |
25 Mar 2024 | USD | 38.76 | 39.03 | 38.22 | 38.29 | 38.29 | -0.5 (-1.29%) | 433,600 |
22 Mar 2024 | USD | 38.83 | 38.93 | 38.54 | 38.79 | 38.79 | +0.06 (+0.15%) | 579,200 |
21 Mar 2024 | USD | 38.94 | 39.1 | 38.72 | 38.73 | 38.73 | -0.05 (-0.13%) | 816,900 |
20 Mar 2024 | USD | 37.87 | 39.04 | 37.74 | 38.78 | 38.78 | +0.85 (+2.24%) | 621,800 |
19 Mar 2024 | USD | 37.75 | 38.15 | 37.57 | 37.93 | 37.93 | -0.02 (-0.05%) | 535,000 |
18 Mar 2024 | USD | 37.83 | 38.23 | 37.7 | 37.95 | 37.95 | +0.43 (+1.15%) | 786,600 |
15 Mar 2024 | USD | 37.7 | 37.88 | 37.21 | 37.52 | 37.52 | -0.35 (-0.92%) | 2,759,300 |
14 Mar 2024 | USD | 38.35 | 38.49 | 37.7 | 37.87 | 37.87 | -0.49 (-1.28%) | 567,400 |
13 Mar 2024 | USD | 38.23 | 38.69 | 38.23 | 38.36 | 38.36 | +0.07 (+0.18%) | 667,600 |
12 Mar 2024 | USD | 38.32 | 38.7 | 38.24 | 38.29 | 38.29 | +0.02 (+0.05%) | 575,700 |
11 Mar 2024 | USD | 38.24 | 38.67 | 37.96 | 38.27 | 38.27 | -0.02 (-0.05%) | 647,400 |
8 Mar 2024 | USD | 38.54 | 39.24 | 38.1 | 38.29 | 38.29 | +0.16 (+0.42%) | 701,600 |
7 Mar 2024 | USD | 38.1 | 38.43 | 37.8 | 38.13 | 38.13 | +0.26 (+0.69%) | 772,600 |
6 Mar 2024 | USD | 38.18 | 38.45 | 37.66 | 37.87 | 37.87 | +0.07 (+0.19%) | 846,700 |
5 Mar 2024 | USD | 37.74 | 37.96 | 37.45 | 37.8 | 37.8 | -0.33 (-0.87%) | 677,000 |
4 Mar 2024 | USD | 38.55 | 38.7 | 37.87 | 38.13 | 38.13 | -0.3 (-0.78%) | 599,000 |
1 Mar 2024 | USD | 38.49 | 38.69 | 38.08 | 38.43 | 38.43 | -0.01 (-0.03%) | 860,100 |
29 Feb 2024 | USD | 37.97 | 38.53 | 37.78 | 38.44 | 38.44 | +0.84 (+2.23%) | 1,220,200 |
28 Feb 2024 | USD | 36.74 | 37.88 | 36.67 | 37.6 | 37.6 | +0.59 (+1.59%) | 760,400 |
27 Feb 2024 | USD | 36.99 | 37.53 | 36.62 | 37.01 | 37.01 | +0.33 (+0.90%) | 820,600 |
26 Feb 2024 | USD | 35.86 | 36.89 | 35.58 | 36.68 | 36.68 | +0.72 (+2.00%) | 1,124,700 |
23 Feb 2024 | USD | 36.26 | 36.39 | 35.79 | 35.96 | 35.96 | -0.52 (-1.43%) | 1,265,400 |
22 Feb 2024 | USD | 37.45 | 37.68 | 35.56 | 36.48 | 36.48 | -0.51 (-1.38%) | 1,383,900 |
21 Feb 2024 | USD | 37 | 37.22 | 36.23 | 36.99 | 36.99 | -0.02 (-0.05%) | 1,121,400 |
20 Feb 2024 | USD | 37.55 | 37.67 | 36.91 | 37.01 | 37.01 | -1.01 (-2.66%) | 1,161,900 |
16 Feb 2024 | USD | 38.46 | 40.33 | 37.5 | 38.02 | 38.02 | -6.37 (-14.35%) | 2,964,700 |
15 Feb 2024 | USD | 43.63 | 45.05 | 43.49 | 44.39 | 44.39 | +0.62 (+1.42%) | 1,314,000 |