Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 14.48 | 14.67 | 14.38 | 14.61 | 14.61 | +0.13 (+0.90%) | 11,954,500 |
27 Jun 2024 | USD | 14.6 | 14.738 | 14.35 | 14.48 | 14.48 | -0.43 (-2.88%) | 2,133,200 |
26 Jun 2024 | USD | 14.68 | 14.98 | 14.53 | 14.91 | 14.91 | +0.15 (+1.02%) | 1,541,800 |
25 Jun 2024 | USD | 14.92 | 14.95 | 14.47 | 14.76 | 14.76 | -0.14 (-0.94%) | 1,506,000 |
24 Jun 2024 | USD | 14.89 | 15.02 | 14.8 | 14.9 | 14.9 | -0.03 (-0.20%) | 1,414,500 |
21 Jun 2024 | USD | 14.59 | 15.04 | 14.32 | 14.93 | 14.93 | +0.39 (+2.68%) | 3,654,000 |
20 Jun 2024 | USD | 14.62 | 14.72 | 14.48 | 14.54 | 14.54 | -0.13 (-0.89%) | 1,072,000 |
18 Jun 2024 | USD | 14.85 | 14.9 | 14.62 | 14.67 | 14.67 | -0.16 (-1.08%) | 1,050,200 |
17 Jun 2024 | USD | 14.61 | 14.875 | 14.61 | 14.83 | 14.83 | +0.11 (+0.75%) | 1,086,700 |
14 Jun 2024 | USD | 14.75 | 14.96 | 14.65 | 14.72 | 14.72 | -0.13 (-0.88%) | 498,000 |
13 Jun 2024 | USD | 14.94 | 15.1 | 14.78 | 14.85 | 14.85 | -0.03 (-0.20%) | 956,400 |
12 Jun 2024 | USD | 15.08 | 15.34 | 14.88 | 14.88 | 14.88 | -0.04 (-0.27%) | 526,400 |
11 Jun 2024 | USD | 14.75 | 15 | 14.68 | 14.92 | 14.92 | +0.08 (+0.54%) | 713,300 |
10 Jun 2024 | USD | 14.59 | 14.94 | 14.59 | 14.84 | 14.84 | +0.22 (+1.50%) | 1,021,600 |
7 Jun 2024 | USD | 14.57 | 14.73 | 14.54 | 14.62 | 14.62 | -0.07 (-0.48%) | 643,300 |
6 Jun 2024 | USD | 14.8 | 14.815 | 14.6 | 14.69 | 14.69 | -0.12 (-0.81%) | 465,200 |
5 Jun 2024 | USD | 14.97 | 14.99 | 14.71 | 14.81 | 14.81 | -0.12 (-0.80%) | 790,500 |
4 Jun 2024 | USD | 14.71 | 14.95 | 14.54 | 14.93 | 14.93 | +0.16 (+1.08%) | 1,022,800 |
3 Jun 2024 | USD | 14.9 | 14.95 | 14.55 | 14.77 | 14.77 | +0.11 (+0.75%) | 874,700 |
31 May 2024 | USD | 14.37 | 14.68 | 14.21 | 14.66 | 14.66 | +0.35 (+2.45%) | 2,251,400 |
30 May 2024 | USD | 14.09 | 14.34 | 14.07 | 14.31 | 14.31 | +0.24 (+1.71%) | 675,700 |
29 May 2024 | USD | 14 | 14.18 | 13.89 | 14.07 | 14.07 | 0.0 (0.0%) | 801,300 |
28 May 2024 | USD | 14.15 | 14.3 | 14 | 14.07 | 14.07 | +0.07 (+0.50%) | 1,037,800 |
24 May 2024 | USD | 13.95 | 14.01 | 13.83 | 14 | 14 | +0.15 (+1.08%) | 715,700 |
23 May 2024 | USD | 14.12 | 14.17 | 13.67 | 13.85 | 13.85 | -0.25 (-1.77%) | 849,900 |
22 May 2024 | USD | 14.28 | 14.35 | 14.055 | 14.1 | 14.1 | -0.1 (-0.70%) | 612,400 |
21 May 2024 | USD | 14.36 | 14.47 | 14.19 | 14.2 | 14.2 | -0.22 (-1.53%) | 619,400 |
20 May 2024 | USD | 14.45 | 14.65 | 14.39 | 14.42 | 14.42 | -0.08 (-0.55%) | 696,300 |
17 May 2024 | USD | 14.24 | 14.55 | 14.24 | 14.5 | 14.5 | +0.17 (+1.19%) | 529,600 |
16 May 2024 | USD | 14.51 | 14.59 | 14.27 | 14.33 | 14.33 | -0.22 (-1.51%) | 773,600 |