Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | USD | 17.32 | 17.66 | 17.32 | 17.49 | 17.49 | +0.19 (+1.10%) | 19,100 |
22 Mar 2024 | USD | 17.26 | 17.3 | 16.88 | 17.3 | 17.3 | -0.02 (-0.12%) | 14,900 |
21 Mar 2024 | USD | 16.7 | 17.59 | 16.7 | 17.32 | 17.32 | -0.18 (-1.03%) | 8,500 |
20 Mar 2024 | USD | 17.44 | 17.55 | 17.4 | 17.5 | 17.5 | -0.09 (-0.51%) | 8,800 |
19 Mar 2024 | USD | 17.53 | 17.73 | 17.53 | 17.59 | 17.59 | +0.08 (+0.46%) | 10,800 |
18 Mar 2024 | USD | 17.27 | 17.56 | 17.27 | 17.51 | 17.51 | +0.32 (+1.86%) | 9,100 |
15 Mar 2024 | USD | 17.21 | 17.33 | 17.18 | 17.19 | 17.19 | +0.14 (+0.82%) | 25,900 |
14 Mar 2024 | USD | 16.99 | 17.05 | 16.97 | 17.05 | 17.05 | -0.15 (-0.87%) | 8,200 |
13 Mar 2024 | USD | 17.05 | 17.38 | 17.05 | 17.2 | 17.2 | +0.26 (+1.53%) | 127,500 |
12 Mar 2024 | USD | 16.83 | 16.94 | 16.83 | 16.94 | 16.94 | -0.01 (-0.06%) | 3,300 |
11 Mar 2024 | USD | 17.19 | 17.19 | 16.9 | 16.95 | 16.95 | -0.37 (-2.14%) | 238,200 |
8 Mar 2024 | USD | 17.44 | 17.54 | 17.32 | 17.32 | 17.32 | -0.12 (-0.69%) | 35,600 |
7 Mar 2024 | USD | 18 | 18 | 17.05 | 17.44 | 17.44 | +0.01 (+0.06%) | 100,400 |
6 Mar 2024 | USD | 17.55 | 17.74 | 17.34 | 17.43 | 17.43 | -0.06 (-0.34%) | 23,300 |
5 Mar 2024 | USD | 17.19 | 17.52 | 17.15 | 17.49 | 17.49 | +0.21 (+1.22%) | 28,600 |
4 Mar 2024 | USD | 17.33 | 17.33 | 17.21 | 17.28 | 17.28 | 0.0 (0.0%) | 51,300 |
1 Mar 2024 | USD | 17.49 | 17.52 | 17.28 | 17.28 | 17.28 | +0.23 (+1.35%) | 57,000 |
29 Feb 2024 | USD | 17.12 | 17.33 | 17.05 | 17.05 | 17.05 | -0.13 (-0.76%) | 620,600 |
28 Feb 2024 | USD | 17.18 | 17.18 | 17.05 | 17.18 | 17.18 | +0.07 (+0.41%) | 28,600 |
27 Feb 2024 | USD | 17.09 | 17.24 | 17.05 | 17.11 | 17.11 | +0.21 (+1.24%) | 38,600 |
26 Feb 2024 | USD | 16.47 | 16.98 | 16.47 | 16.9 | 16.9 | +0.15 (+0.90%) | 2,204,000 |
23 Feb 2024 | USD | 17.15 | 17.15 | 16.68 | 16.75 | 16.75 | -0.21 (-1.24%) | 128,600 |
22 Feb 2024 | USD | 17.02 | 17.09 | 16.84 | 16.96 | 16.96 | -0.09 (-0.53%) | 99,100 |
21 Feb 2024 | USD | 16.49 | 17.2 | 16.49 | 17.05 | 17.05 | +0.78 (+4.79%) | 308,900 |
20 Feb 2024 | USD | 16.6 | 16.6 | 16.27 | 16.27 | 16.27 | -0.33 (-1.99%) | 15,700 |
16 Feb 2024 | USD | 16.44 | 16.6 | 16.35 | 16.6 | 16.6 | +0.19 (+1.16%) | 35,000 |
15 Feb 2024 | USD | 15.9 | 16.44 | 15.9 | 16.41 | 16.41 | +0.55 (+3.47%) | 143,800 |
14 Feb 2024 | USD | 15.97 | 15.98 | 15.73 | 15.86 | 15.86 | +0.04 (+0.25%) | 36,200 |
13 Feb 2024 | USD | 16.01 | 16.01 | 15.38 | 15.82 | 15.82 | -0.43 (-2.65%) | 116,000 |
12 Feb 2024 | USD | 15.86 | 16.55 | 15.85 | 16.25 | 16.25 | +0.56 (+3.57%) | 293,500 |