Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 16 | 16.15 | 15.54 | 15.82 | 15.82 | -0.18 (-1.13%) | 965,297 |
21 May 2024 | USD | 15.91 | 16 | 15.65 | 16 | 16 | +0.3 (+1.91%) | 528,603 |
20 May 2024 | USD | 15.5 | 15.91 | 15.38 | 15.7 | 15.7 | +0.21 (+1.36%) | 402,538 |
17 May 2024 | USD | 15.9 | 16 | 15.4 | 15.49 | 15.49 | -0.45 (-2.82%) | 573,405 |
16 May 2024 | USD | 16 | 16.01 | 15.52 | 15.94 | 15.94 | -0.15 (-0.93%) | 606,062 |
15 May 2024 | USD | 15.98 | 16.17 | 15.74 | 16.09 | 16.09 | -0.03 (-0.19%) | 1,116,873 |
14 May 2024 | USD | 16.85 | 16.916 | 15.6 | 16.12 | 16.12 | -0.69 (-4.10%) | 1,506,367 |
13 May 2024 | USD | 16.55 | 17.51 | 16.55 | 16.81 | 16.81 | +0.29 (+1.76%) | 961,435 |
10 May 2024 | USD | 15.77 | 17.14 | 15.7 | 16.52 | 16.52 | +0.69 (+4.36%) | 1,889,582 |
9 May 2024 | USD | 15.94 | 16.18 | 14.77 | 15.83 | 15.83 | -0.42 (-2.58%) | 2,487,421 |
8 May 2024 | USD | 15.89 | 17.85 | 15.65 | 16.25 | 16.25 | -1.93 (-10.62%) | 4,209,886 |
7 May 2024 | USD | 18.71 | 18.765 | 17.83 | 18.18 | 18.18 | -0.44 (-2.36%) | 1,501,369 |
6 May 2024 | USD | 18.97 | 19.065 | 18.46 | 18.62 | 18.62 | -0.2 (-1.06%) | 638,176 |
3 May 2024 | USD | 18.63 | 19.09 | 17.9137 | 18.82 | 18.82 | +0.52 (+2.84%) | 874,897 |
2 May 2024 | USD | 18.39 | 18.66 | 17.73 | 18.3 | 18.3 | -0.01 (-0.05%) | 849,156 |
1 May 2024 | USD | 18.39 | 19.04 | 18.23 | 18.31 | 18.31 | +0.15 (+0.83%) | 1,032,773 |
30 Apr 2024 | USD | 17.9 | 18.6488 | 17.85 | 18.16 | 18.16 | +0.19 (+1.06%) | 849,696 |
29 Apr 2024 | USD | 17.93 | 18.26 | 17.82 | 17.97 | 17.97 | +0.16 (+0.90%) | 553,917 |
26 Apr 2024 | USD | 17.85 | 18.22 | 17.71 | 17.81 | 17.81 | -0.01 (-0.06%) | 452,421 |
25 Apr 2024 | USD | 17.56 | 17.86 | 16.95 | 17.82 | 17.82 | +0.16 (+0.91%) | 777,335 |
24 Apr 2024 | USD | 18.06 | 18.45 | 17.52 | 17.66 | 17.66 | -0.43 (-2.38%) | 444,065 |
23 Apr 2024 | USD | 17.48 | 18.19 | 17.26 | 18.09 | 18.09 | +0.79 (+4.57%) | 985,700 |
22 Apr 2024 | USD | 17.4 | 17.65 | 16.7 | 17.3 | 17.3 | -0.03 (-0.17%) | 823,511 |
19 Apr 2024 | USD | 17.25 | 17.87 | 17.17 | 17.33 | 17.33 | -0.05 (-0.29%) | 1,332,519 |
18 Apr 2024 | USD | 17.97 | 18.19 | 17 | 17.38 | 17.38 | -0.61 (-3.39%) | 1,108,188 |
17 Apr 2024 | USD | 18.09 | 18.47 | 17.4 | 17.99 | 17.99 | -0.1 (-0.55%) | 1,610,132 |
16 Apr 2024 | USD | 16.88 | 18.85 | 16.52 | 18.09 | 18.09 | +1.09 (+6.41%) | 2,316,062 |
15 Apr 2024 | USD | 16 | 18.01 | 15.7387 | 17 | 17 | +1.01 (+6.32%) | 2,405,713 |
12 Apr 2024 | USD | 15.98 | 16 | 15.32 | 15.99 | 15.99 | +0.03 (+0.19%) | 1,465,950 |
11 Apr 2024 | USD | 16.2 | 16.38 | 15.25 | 15.96 | 15.96 | -0.19 (-1.18%) | 981,411 |