Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 15.2 | 15.2 | 15.075 | 15.125 | 15.125 | -0.085 (-0.56%) | 179,999 |
7 May 2024 | USD | 15.18 | 15.25 | 15.15 | 15.21 | 15.21 | +0.01 (+0.07%) | 186,000 |
6 May 2024 | USD | 15.17 | 15.23 | 15.13 | 15.2 | 15.2 | +0.1 (+0.66%) | 245,100 |
3 May 2024 | USD | 15 | 15.11 | 14.96 | 15.1 | 15.1 | +0.26 (+1.75%) | 160,300 |
2 May 2024 | USD | 14.87 | 14.87 | 14.72 | 14.84 | 14.84 | +0.08 (+0.54%) | 190,400 |
1 May 2024 | USD | 14.45 | 14.96 | 14.45 | 14.76 | 14.76 | +0.31 (+2.15%) | 273,100 |
30 Apr 2024 | USD | 14.69 | 14.73 | 14.41 | 14.45 | 14.45 | -0.24 (-1.63%) | 410,300 |
29 Apr 2024 | USD | 14.8 | 14.87 | 14.66 | 14.69 | 14.69 | -0.04 (-0.27%) | 194,600 |
26 Apr 2024 | USD | 14.65 | 14.76 | 14.58 | 14.73 | 14.73 | +0.15 (+1.03%) | 240,800 |
25 Apr 2024 | USD | 14.46 | 14.62 | 14.42 | 14.58 | 14.58 | -0.11 (-0.75%) | 201,100 |
24 Apr 2024 | USD | 14.76 | 14.81 | 14.63 | 14.69 | 14.69 | -0.08 (-0.54%) | 296,100 |
23 Apr 2024 | USD | 14.62 | 14.85 | 14.62 | 14.77 | 14.77 | +0.19 (+1.30%) | 173,600 |
22 Apr 2024 | USD | 14.48 | 14.62 | 14.48 | 14.58 | 14.58 | +0.14 (+0.97%) | 268,600 |
19 Apr 2024 | USD | 14.45 | 14.59 | 14.38 | 14.44 | 14.44 | -0.07 (-0.48%) | 160,477 |
18 Apr 2024 | USD | 14.65 | 14.68 | 14.5 | 14.51 | 14.51 | -0.14 (-0.96%) | 132,000 |
17 Apr 2024 | USD | 14.82 | 14.87 | 14.63 | 14.65 | 14.65 | -0.11 (-0.75%) | 227,800 |
16 Apr 2024 | USD | 14.71 | 14.85 | 14.7 | 14.76 | 14.76 | +0.02 (+0.14%) | 183,600 |
15 Apr 2024 | USD | 15.13 | 15.2 | 14.71 | 14.74 | 14.74 | -0.35 (-2.32%) | 280,400 |
12 Apr 2024 | USD | 15.39 | 15.42 | 15.08 | 15.09 | 15.09 | -0.43 (-2.77%) | 224,400 |
11 Apr 2024 | USD | 15.52 | 15.57 | 15.51 | 15.52 | 15.52 | +0.01 (+0.06%) | 152,600 |
10 Apr 2024 | USD | 15.6 | 15.67 | 15.49 | 15.51 | 15.51 | -0.22 (-1.40%) | 171,900 |
9 Apr 2024 | USD | 15.68 | 15.82 | 15.67 | 15.73 | 15.73 | +0.05 (+0.32%) | 198,200 |
8 Apr 2024 | USD | 15.83 | 15.91 | 15.68 | 15.68 | 15.68 | -0.15 (-0.95%) | 246,800 |
5 Apr 2024 | USD | 15.77 | 15.87 | 15.73 | 15.83 | 15.83 | +0.03 (+0.19%) | 148,800 |
4 Apr 2024 | USD | 15.89 | 15.95 | 15.8 | 15.8 | 15.8 | -0.01 (-0.06%) | 270,700 |
3 Apr 2024 | USD | 15.87 | 15.92 | 15.75 | 15.81 | 15.81 | -0.1 (-0.63%) | 591,500 |
2 Apr 2024 | USD | 16.18 | 16.2 | 15.91 | 15.91 | 15.91 | -0.43 (-2.63%) | 208,900 |
1 Apr 2024 | USD | 16.36 | 16.39 | 16.3 | 16.34 | 16.34 | -0.05 (-0.31%) | 439,900 |
28 Mar 2024 | USD | 16.35 | 16.47 | 16.25 | 16.39 | 16.39 | +0.1 (+0.61%) | 608,800 |
27 Mar 2024 | USD | 16.21 | 16.29 | 16.15 | 16.29 | 16.29 | +0.14 (+0.87%) | 226,900 |