Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 30.46 | 30.85 | 30.03 | 30.52 | 30.52 | -1.41 (-4.42%) | 4,547,500 |
20 May 2024 | USD | 32.02 | 32.51 | 31.74 | 31.93 | 31.93 | -1.08 (-3.27%) | 3,462,700 |
17 May 2024 | USD | 32.6 | 33.69 | 32.09 | 33.01 | 33.01 | +0.57 (+1.76%) | 5,563,700 |
16 May 2024 | USD | 31 | 32.59 | 30.61 | 32.44 | 32.44 | +2.6 (+8.71%) | 5,973,300 |
15 May 2024 | USD | 29.78 | 29.91 | 29.04 | 29.84 | 29.84 | +0.93 (+3.22%) | 2,790,000 |
14 May 2024 | USD | 28.9 | 29.3 | 28.76 | 28.91 | 28.91 | -1.09 (-3.63%) | 4,093,000 |
13 May 2024 | USD | 29.25 | 30.29 | 29.25 | 30 | 30 | +1.8 (+6.38%) | 4,891,900 |
10 May 2024 | USD | 28.6 | 28.86 | 27.92 | 28.2 | 28.2 | +1.09 (+4.02%) | 4,905,000 |
9 May 2024 | USD | 26.96 | 27.17 | 26.49 | 27.11 | 27.11 | +1.62 (+6.36%) | 3,909,400 |
8 May 2024 | USD | 24.84 | 25.54 | 24.77 | 25.49 | 25.49 | -0.38 (-1.47%) | 3,651,800 |
7 May 2024 | USD | 26 | 26.09 | 25.71 | 25.87 | 25.87 | -1.03 (-3.83%) | 3,113,800 |
6 May 2024 | USD | 27.25 | 27.44 | 26.57 | 26.9 | 26.9 | -0.15 (-0.55%) | 4,409,900 |
3 May 2024 | USD | 26.9 | 27.07 | 26.22 | 27.05 | 27.05 | +0.66 (+2.50%) | 5,845,600 |
2 May 2024 | USD | 24.68 | 26.82 | 24.66 | 26.39 | 26.39 | +3.73 (+16.46%) | 10,515,700 |
1 May 2024 | USD | 22.4 | 23.26 | 22.26 | 22.66 | 22.66 | +0.44 (+1.98%) | 4,004,900 |
30 Apr 2024 | USD | 22.79 | 22.95 | 22.16 | 22.22 | 22.22 | -1.55 (-6.52%) | 4,300,000 |
29 Apr 2024 | USD | 23.24 | 23.86 | 23.09 | 23.77 | 23.77 | +0.56 (+2.41%) | 4,601,600 |
26 Apr 2024 | USD | 23.35 | 23.64 | 22.94 | 23.21 | 23.21 | +1.12 (+5.07%) | 4,389,500 |
25 Apr 2024 | USD | 21.23 | 22.14 | 21.23 | 22.09 | 22.09 | +0.49 (+2.27%) | 5,091,800 |
24 Apr 2024 | USD | 21.5 | 21.73 | 21.28 | 21.6 | 21.6 | +1.1 (+5.37%) | 7,252,300 |
23 Apr 2024 | USD | 20.02 | 20.54 | 19.99 | 20.5 | 20.5 | +0.93 (+4.75%) | 5,543,600 |
22 Apr 2024 | USD | 18.94 | 19.64 | 18.76 | 19.57 | 19.57 | +0.8 (+4.26%) | 4,187,000 |
19 Apr 2024 | USD | 18.52 | 18.77 | 18.44 | 18.77 | 18.77 | -0.04 (-0.21%) | 3,696,600 |
18 Apr 2024 | USD | 18.58 | 19 | 18.57 | 18.81 | 18.81 | +0.91 (+5.08%) | 3,387,000 |
17 Apr 2024 | USD | 18.25 | 18.3 | 17.82 | 17.9 | 17.9 | -0.06 (-0.33%) | 3,094,200 |
16 Apr 2024 | USD | 18.14 | 18.34 | 17.81 | 17.96 | 17.96 | -0.6 (-3.23%) | 4,330,300 |
15 Apr 2024 | USD | 19.2 | 19.24 | 18.4 | 18.56 | 18.56 | +0.17 (+0.92%) | 4,256,600 |
12 Apr 2024 | USD | 19.3 | 19.32 | 18.25 | 18.39 | 18.39 | -2.1 (-10.25%) | 8,935,800 |
11 Apr 2024 | USD | 20.7 | 20.8 | 20.11 | 20.49 | 20.49 | +0.52 (+2.60%) | 4,036,500 |
10 Apr 2024 | USD | 20.05 | 20.33 | 19.72 | 19.97 | 19.97 | -0.27 (-1.33%) | 4,255,700 |