Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 16.03 | 16.21 | 15.91 | 16 | 16 | 0.0 (0.0%) | 5,890,200 |
22 Feb 2024 | USD | 16.4 | 16.56 | 15.99 | 16 | 16 | -0.55 (-3.32%) | 6,579,900 |
21 Feb 2024 | USD | 16.45 | 16.64 | 16.32 | 16.55 | 16.55 | +0.13 (+0.79%) | 4,480,900 |
20 Feb 2024 | USD | 16.61 | 16.89 | 16.4 | 16.42 | 16.42 | -0.35 (-2.09%) | 5,732,400 |
16 Feb 2024 | USD | 16.52 | 16.85 | 16.41 | 16.77 | 16.77 | -0.01 (-0.06%) | 5,771,600 |
15 Feb 2024 | USD | 16.36 | 16.92 | 16.3 | 16.78 | 16.78 | +0.64 (+3.97%) | 6,395,700 |
14 Feb 2024 | USD | 16.13 | 16.36 | 15.89 | 16.14 | 16.14 | +0.14 (+0.88%) | 7,907,900 |
13 Feb 2024 | USD | 16.43 | 16.54 | 15.7 | 16 | 16 | -0.88 (-5.21%) | 7,946,300 |
12 Feb 2024 | USD | 16.52 | 16.9 | 16.41 | 16.88 | 16.88 | +0.42 (+2.55%) | 6,294,100 |
9 Feb 2024 | USD | 16.19 | 16.48 | 16.13 | 16.46 | 16.46 | +0.26 (+1.60%) | 5,500,000 |
8 Feb 2024 | USD | 16.25 | 16.33 | 15.97 | 16.2 | 16.2 | -0.12 (-0.74%) | 6,390,000 |
7 Feb 2024 | USD | 16.62 | 16.71 | 16.15 | 16.32 | 16.32 | -0.18 (-1.09%) | 8,220,000 |
6 Feb 2024 | USD | 16.42 | 16.65 | 16.37 | 16.5 | 16.5 | -0.01 (-0.06%) | 5,460,000 |
5 Feb 2024 | USD | 16.69 | 16.77 | 16.23 | 16.51 | 16.51 | -0.51 (-3.00%) | 5,520,000 |
2 Feb 2024 | USD | 16.76 | 17.3 | 16.35 | 17.02 | 17.02 | -0.14 (-0.82%) | 10,430,000 |
1 Feb 2024 | USD | 16.73 | 17.16 | 16.53 | 17.16 | 17.16 | +0.48 (+2.88%) | 4,540,000 |
31 Jan 2024 | USD | 16.94 | 17.02 | 16.58 | 16.68 | 16.68 | -0.29 (-1.71%) | 6,240,000 |
30 Jan 2024 | USD | 17.17 | 17.24 | 16.78 | 16.97 | 16.97 | -0.31 (-1.79%) | 4,960,000 |
29 Jan 2024 | USD | 17.15 | 17.36 | 16.83 | 17.28 | 17.28 | +0.13 (+0.76%) | 4,540,000 |
26 Jan 2024 | USD | 17.23 | 17.41 | 17.13 | 17.15 | 17.15 | +0.02 (+0.12%) | 5,190,000 |
25 Jan 2024 | USD | 16.86 | 17.42 | 16.72 | 17.13 | 17.13 | +0.63 (+3.82%) | 7,860,000 |
24 Jan 2024 | USD | 17.1 | 17.16 | 16.48 | 16.5 | 16.5 | -0.31 (-1.84%) | 5,270,000 |
23 Jan 2024 | USD | 16.94 | 16.98 | 16.62 | 16.81 | 16.81 | +0.03 (+0.18%) | 5,080,000 |
22 Jan 2024 | USD | 17 | 17.38 | 16.76 | 16.78 | 16.78 | -0.11 (-0.65%) | 7,770,000 |
19 Jan 2024 | USD | 17.5 | 17.51 | 16.78 | 16.89 | 16.89 | -0.49 (-2.82%) | 6,380,000 |
18 Jan 2024 | USD | 17.28 | 17.42 | 17.09 | 17.38 | 17.38 | -0.02 (-0.11%) | 4,600,000 |
17 Jan 2024 | USD | 17.56 | 17.81 | 17.15 | 17.4 | 17.4 | -0.49 (-2.74%) | 7,030,000 |
16 Jan 2024 | USD | 18.14 | 18.32 | 17.8 | 17.89 | 17.89 | -0.55 (-2.98%) | 4,760,000 |
12 Jan 2024 | USD | 18.18 | 18.54 | 18.18 | 18.44 | 18.44 | +0.41 (+2.27%) | 4,860,000 |
11 Jan 2024 | USD | 18.72 | 18.77 | 17.76 | 18.03 | 18.03 | -0.85 (-4.50%) | 4,910,000 |