Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 21.35 | 21.47 | 21.15 | 21.28 | 21.28 | 0.0 (0.0%) | 5,920,300 |
17 May 2024 | USD | 21.1 | 21.5 | 20.98 | 21.28 | 21.28 | +0.07 (+0.33%) | 9,083,200 |
16 May 2024 | USD | 21.21 | 21.6 | 21.01 | 21.21 | 21.21 | +0.08 (+0.38%) | 12,829,200 |
15 May 2024 | USD | 20.79 | 21.29 | 20.75 | 21.13 | 21.13 | +0.81 (+3.99%) | 10,406,800 |
14 May 2024 | USD | 20.19 | 20.45 | 20.05 | 20.32 | 20.32 | +0.36 (+1.80%) | 9,218,400 |
13 May 2024 | USD | 20 | 20.21 | 19.93 | 19.96 | 19.96 | +0.02 (+0.10%) | 7,010,100 |
10 May 2024 | USD | 20.05 | 20.45 | 19.76 | 19.94 | 19.94 | -0.05 (-0.25%) | 8,197,900 |
9 May 2024 | USD | 19.36 | 20.05 | 19.26 | 19.99 | 19.99 | +0.62 (+3.20%) | 7,898,300 |
8 May 2024 | USD | 18.6 | 19.54 | 18.45 | 19.37 | 19.37 | +0.53 (+2.81%) | 11,959,500 |
7 May 2024 | USD | 19.06 | 19.3 | 18.74 | 18.84 | 18.84 | -0.04 (-0.21%) | 8,983,200 |
6 May 2024 | USD | 18.86 | 19.01 | 18.59 | 18.88 | 18.88 | +0.21 (+1.12%) | 9,578,100 |
3 May 2024 | USD | 18.72 | 19.68 | 18.35 | 18.67 | 18.67 | -0.26 (-1.37%) | 11,127,600 |
2 May 2024 | USD | 18.43 | 19.01 | 18.3 | 18.93 | 18.93 | +0.76 (+4.18%) | 11,059,100 |
1 May 2024 | USD | 17.9 | 18.55 | 17.74 | 18.17 | 18.17 | +0.27 (+1.51%) | 8,971,500 |
30 Apr 2024 | USD | 17.35 | 17.94 | 17.31 | 17.9 | 17.9 | +0.04 (+0.22%) | 8,122,400 |
29 Apr 2024 | USD | 17.4 | 17.96 | 17.27 | 17.86 | 17.86 | +0.65 (+3.78%) | 8,094,100 |
26 Apr 2024 | USD | 17.24 | 17.47 | 17.14 | 17.21 | 17.21 | +0.08 (+0.47%) | 4,771,500 |
25 Apr 2024 | USD | 17.18 | 17.36 | 17.05 | 17.13 | 17.13 | -0.24 (-1.38%) | 4,465,600 |
24 Apr 2024 | USD | 16.94 | 17.44 | 16.87 | 17.37 | 17.37 | +0.24 (+1.40%) | 5,290,100 |
23 Apr 2024 | USD | 16.65 | 17.33 | 16.61 | 17.13 | 17.13 | +0.43 (+2.57%) | 5,742,400 |
22 Apr 2024 | USD | 16.42 | 16.76 | 16.18 | 16.7 | 16.7 | +0.3 (+1.83%) | 6,514,900 |
19 Apr 2024 | USD | 16.23 | 16.49 | 16.2 | 16.4 | 16.4 | +0.13 (+0.80%) | 7,100,700 |
18 Apr 2024 | USD | 16.34 | 16.51 | 16.15 | 16.27 | 16.27 | +0.13 (+0.81%) | 5,497,500 |
17 Apr 2024 | USD | 16.01 | 16.33 | 15.73 | 16.14 | 16.14 | +0.23 (+1.45%) | 7,886,800 |
16 Apr 2024 | USD | 16.1 | 16.23 | 15.82 | 15.91 | 15.91 | -0.25 (-1.55%) | 12,295,200 |
15 Apr 2024 | USD | 16.9 | 17.2 | 15.92 | 16.16 | 16.16 | -0.69 (-4.09%) | 10,443,200 |
12 Apr 2024 | USD | 17.72 | 17.97 | 16.83 | 16.85 | 16.85 | -0.97 (-5.44%) | 7,681,300 |
11 Apr 2024 | USD | 17.91 | 17.92 | 17.47 | 17.82 | 17.82 | +0.14 (+0.79%) | 8,324,800 |
10 Apr 2024 | USD | 17.8 | 17.82 | 17.35 | 17.68 | 17.68 | -0.61 (-3.34%) | 6,844,500 |
9 Apr 2024 | USD | 18.37 | 18.54 | 18.09 | 18.29 | 18.29 | -0.01 (-0.05%) | 7,805,800 |