Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 17.04 | 17.06 | 16.965 | 16.98 | 16.98 | -0.02 (-0.12%) | 911,900 |
15 May 2024 | USD | 17.17 | 17.2 | 16.99 | 17 | 17 | -0.1 (-0.58%) | 1,420,800 |
14 May 2024 | USD | 17.04 | 17.19 | 17.03 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,049,700 |
13 May 2024 | USD | 17.07 | 17.1 | 17 | 17 | 17 | -0.05 (-0.29%) | 564,600 |
10 May 2024 | USD | 16.99 | 17.08 | 16.99 | 17.05 | 17.05 | +0.07 (+0.41%) | 380,600 |
9 May 2024 | USD | 16.89 | 17.02 | 16.84 | 16.98 | 16.98 | +0.14 (+0.83%) | 463,000 |
8 May 2024 | USD | 16.86 | 16.88 | 16.8 | 16.84 | 16.84 | -0.04 (-0.24%) | 689,800 |
7 May 2024 | USD | 16.97 | 16.97 | 16.86 | 16.88 | 16.88 | -0.04 (-0.24%) | 826,700 |
6 May 2024 | USD | 16.8 | 16.92 | 16.8 | 16.92 | 16.92 | +0.22 (+1.32%) | 371,700 |
3 May 2024 | USD | 16.73 | 16.78 | 16.62 | 16.7 | 16.7 | +0.05 (+0.30%) | 339,300 |
2 May 2024 | USD | 16.88 | 16.88 | 16.63 | 16.65 | 16.65 | -0.15 (-0.89%) | 563,900 |
1 May 2024 | USD | 16.65 | 16.86 | 16.65 | 16.8 | 16.8 | +0.15 (+0.90%) | 756,500 |
30 Apr 2024 | USD | 16.75 | 16.76 | 16.64 | 16.65 | 16.65 | -0.14 (-0.83%) | 312,700 |
29 Apr 2024 | USD | 16.77 | 16.83 | 16.76 | 16.79 | 16.79 | +0.05 (+0.30%) | 415,800 |
26 Apr 2024 | USD | 16.62 | 16.75 | 16.6 | 16.74 | 16.74 | +0.15 (+0.90%) | 352,900 |
25 Apr 2024 | USD | 16.63 | 16.68 | 16.56 | 16.59 | 16.59 | -0.11 (-0.66%) | 539,200 |
24 Apr 2024 | USD | 16.66 | 16.7 | 16.62 | 16.7 | 16.7 | +0.02 (+0.12%) | 661,000 |
23 Apr 2024 | USD | 16.6 | 16.68 | 16.59 | 16.68 | 16.68 | +0.08 (+0.48%) | 636,400 |
22 Apr 2024 | USD | 16.48 | 16.6 | 16.47 | 16.6 | 16.6 | +0.14 (+0.85%) | 463,400 |
19 Apr 2024 | USD | 16.34 | 16.5 | 16.34 | 16.46 | 16.46 | +0.1 (+0.61%) | 660,100 |
18 Apr 2024 | USD | 16.3 | 16.38 | 16.24 | 16.36 | 16.36 | +0.11 (+0.68%) | 995,900 |
17 Apr 2024 | USD | 16.19 | 16.32 | 16.17 | 16.25 | 16.25 | +0.08 (+0.49%) | 777,300 |
16 Apr 2024 | USD | 16.15 | 16.19 | 16.05 | 16.17 | 16.17 | +0.03 (+0.19%) | 545,200 |
15 Apr 2024 | USD | 16.28 | 16.39 | 16.09 | 16.14 | 16.14 | -0.08 (-0.49%) | 846,100 |
12 Apr 2024 | USD | 16.37 | 16.45 | 16.15 | 16.22 | 16.22 | -0.2 (-1.22%) | 527,100 |
11 Apr 2024 | USD | 16.36 | 16.42 | 16.29 | 16.42 | 16.42 | +0.05 (+0.31%) | 959,800 |
10 Apr 2024 | USD | 16.3 | 16.42 | 16.28 | 16.37 | 16.37 | -0.05 (-0.30%) | 798,000 |
9 Apr 2024 | USD | 16.42 | 16.43 | 16.34 | 16.42 | 16.42 | +0.03 (+0.18%) | 659,100 |
8 Apr 2024 | USD | 16.38 | 16.41 | 16.32 | 16.39 | 16.39 | +0.02 (+0.12%) | 312,000 |
5 Apr 2024 | USD | 16.25 | 16.37 | 16.21 | 16.37 | 16.37 | +0.19 (+1.17%) | 876,300 |