Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | USD | 18.32 | 18.39 | 17.78 | 17.8 | 17.8 | -0.46 (-2.52%) | 711,222 |
28 Jun 2024 | USD | 18.71 | 19.08 | 18.05 | 18.26 | 18.26 | -0.46 (-2.46%) | 2,320,411 |
27 Jun 2024 | USD | 17.75 | 18.78 | 17.7 | 18.72 | 18.72 | +1.13 (+6.42%) | 498,097 |
26 Jun 2024 | USD | 17.78 | 17.78 | 17.46 | 17.59 | 17.59 | +0.09 (+0.51%) | 357,550 |
25 Jun 2024 | USD | 17.05 | 17.55 | 16.791 | 17.5 | 17.5 | +0.45 (+2.64%) | 419,057 |
24 Jun 2024 | USD | 16.69 | 17.14 | 16.53 | 17.05 | 17.05 | +0.28 (+1.67%) | 327,341 |
21 Jun 2024 | USD | 16.56 | 16.9 | 16.35 | 16.77 | 16.77 | +0.27 (+1.64%) | 741,889 |
20 Jun 2024 | USD | 16.84 | 16.895 | 16.25 | 16.5 | 16.5 | -0.36 (-2.14%) | 451,463 |
18 Jun 2024 | USD | 17.31 | 17.315 | 16.67 | 16.86 | 16.86 | -0.45 (-2.60%) | 439,545 |
17 Jun 2024 | USD | 17.67 | 17.75 | 16.9627 | 17.31 | 17.31 | -0.62 (-3.46%) | 1,395,654 |
14 Jun 2024 | USD | 17.71 | 18.14 | 17.71 | 17.93 | 17.93 | +0.08 (+0.45%) | 387,547 |
13 Jun 2024 | USD | 18.63 | 18.63 | 17.8 | 17.85 | 17.85 | -0.78 (-4.19%) | 442,537 |
12 Jun 2024 | USD | 18.33 | 19.46 | 18.285 | 18.63 | 18.63 | +0.7 (+3.90%) | 524,220 |
11 Jun 2024 | USD | 18.04 | 18.15 | 17.54 | 17.93 | 17.93 | -0.23 (-1.27%) | 396,649 |
10 Jun 2024 | USD | 17.85 | 18.31 | 17.69 | 18.16 | 18.16 | +0.19 (+1.06%) | 437,894 |
7 Jun 2024 | USD | 18.24 | 18.24 | 17.57 | 17.97 | 17.97 | -0.44 (-2.39%) | 705,439 |
6 Jun 2024 | USD | 19.1 | 19.47 | 16.93 | 18.41 | 18.41 | -3.12 (-14.49%) | 2,929,407 |
5 Jun 2024 | USD | 21.47 | 21.99 | 21.06 | 21.53 | 21.53 | +0.26 (+1.22%) | 906,945 |
4 Jun 2024 | USD | 21.64 | 21.97 | 21.06 | 21.27 | 21.27 | -0.3 (-1.39%) | 456,267 |
3 Jun 2024 | USD | 22.81 | 23.11 | 21.32 | 21.57 | 21.57 | -1.1 (-4.85%) | 1,149,605 |
31 May 2024 | USD | 23.81 | 23.95 | 22.17 | 22.67 | 22.67 | -1.17 (-4.91%) | 981,724 |
30 May 2024 | USD | 25.06 | 25.18 | 23.69 | 23.84 | 23.84 | -1.71 (-6.69%) | 405,549 |
29 May 2024 | USD | 25.51 | 26.0606 | 25.4 | 25.55 | 25.55 | -0.44 (-1.69%) | 272,779 |
28 May 2024 | USD | 26.67 | 26.67 | 25.92 | 25.99 | 25.99 | -0.55 (-2.07%) | 297,822 |
24 May 2024 | USD | 26.28 | 27.07 | 26.28 | 26.54 | 26.54 | +0.26 (+0.99%) | 230,639 |
23 May 2024 | USD | 27.09 | 27.48 | 26.15 | 26.28 | 26.28 | -0.55 (-2.05%) | 273,719 |
22 May 2024 | USD | 27.9 | 28.07 | 26.41 | 26.83 | 26.83 | -1.31 (-4.66%) | 372,910 |
21 May 2024 | USD | 28.14 | 28.67 | 27.93 | 28.14 | 28.14 | -0.14 (-0.50%) | 253,807 |
20 May 2024 | USD | 27.49 | 28.3 | 27.37 | 28.28 | 28.28 | +0.7 (+2.54%) | 710,525 |
17 May 2024 | USD | 26.64 | 27.61 | 26.37 | 27.58 | 27.58 | +1.06 (+4.00%) | 536,806 |