Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 16.39 | 17.37 | 16.15 | 17.16 | 17.16 | +0.74 (+4.51%) | 7,872,100 |
14 May 2024 | USD | 16.27 | 17.02 | 16.1 | 16.42 | 16.42 | -0.14 (-0.85%) | 6,297,600 |
13 May 2024 | USD | 15.63 | 16.75 | 15.55 | 16.56 | 16.56 | +1.08 (+6.98%) | 7,563,800 |
10 May 2024 | USD | 15.87 | 15.92 | 15.42 | 15.48 | 15.48 | -0.75 (-4.62%) | 5,713,300 |
9 May 2024 | USD | 15.53 | 16.41 | 15.49 | 16.23 | 16.23 | +1 (+6.57%) | 7,459,900 |
8 May 2024 | USD | 15.64 | 15.69 | 15.04 | 15.23 | 15.23 | -0.11 (-0.72%) | 6,036,400 |
7 May 2024 | USD | 15.1 | 15.47 | 14.9 | 15.34 | 15.34 | +0.16 (+1.05%) | 5,111,000 |
6 May 2024 | USD | 15.32 | 15.9 | 15.1 | 15.18 | 15.18 | +0.54 (+3.69%) | 9,452,100 |
3 May 2024 | USD | 13.77 | 14.79 | 13.54 | 14.64 | 14.64 | +1.06 (+7.81%) | 11,915,600 |
2 May 2024 | USD | 13.09 | 13.77 | 13.05 | 13.58 | 13.58 | +0.7 (+5.43%) | 9,933,000 |
1 May 2024 | USD | 12.96 | 13.19 | 12.79 | 12.88 | 12.88 | -0.48 (-3.59%) | 10,733,900 |
30 Apr 2024 | USD | 14.26 | 14.26 | 13.32 | 13.36 | 13.36 | -0.89 (-6.25%) | 9,534,700 |
29 Apr 2024 | USD | 13.51 | 14.31 | 13.49 | 14.25 | 14.25 | +1.06 (+8.04%) | 12,672,000 |
26 Apr 2024 | USD | 13.3 | 13.49 | 13.04 | 13.19 | 13.19 | -0.39 (-2.87%) | 7,825,300 |
25 Apr 2024 | USD | 13.39 | 13.9 | 13.25 | 13.58 | 13.58 | +0.11 (+0.82%) | 7,657,500 |
24 Apr 2024 | USD | 14.19 | 14.24 | 13.38 | 13.47 | 13.47 | -1.39 (-9.35%) | 9,502,800 |
23 Apr 2024 | USD | 14.18 | 14.97 | 14.09 | 14.86 | 14.86 | +0.64 (+4.50%) | 7,682,900 |
22 Apr 2024 | USD | 14.02 | 14.3 | 13.84 | 14.22 | 14.22 | +0.68 (+5.02%) | 5,758,700 |
19 Apr 2024 | USD | 13.81 | 13.93 | 13.31 | 13.54 | 13.54 | +0.18 (+1.35%) | 7,387,300 |
18 Apr 2024 | USD | 13.45 | 13.66 | 13.27 | 13.36 | 13.36 | -0.05 (-0.37%) | 5,795,500 |
17 Apr 2024 | USD | 13.07 | 13.41 | 12.86 | 13.41 | 13.41 | -0.14 (-1.03%) | 7,606,800 |
16 Apr 2024 | USD | 12.87 | 14.18 | 12.72 | 13.55 | 13.55 | +0.63 (+4.88%) | 14,826,100 |
15 Apr 2024 | USD | 13.21 | 13.39 | 12.88 | 12.92 | 12.92 | -1.09 (-7.78%) | 10,088,900 |
12 Apr 2024 | USD | 13.6 | 14.06 | 13.52 | 14.01 | 14.01 | +0.35 (+2.56%) | 7,586,700 |
11 Apr 2024 | USD | 14.18 | 14.2 | 13.53 | 13.66 | 13.66 | -0.71 (-4.94%) | 11,467,000 |
10 Apr 2024 | USD | 14.71 | 14.81 | 14.21 | 14.37 | 14.37 | -0.34 (-2.31%) | 6,213,900 |
9 Apr 2024 | USD | 14.8 | 15.1 | 14.05 | 14.71 | 14.71 | +0.5 (+3.52%) | 8,317,900 |
8 Apr 2024 | USD | 13.7 | 14.32 | 13.62 | 14.21 | 14.21 | +0.9 (+6.76%) | 8,137,200 |
5 Apr 2024 | USD | 13.39 | 13.98 | 13.25 | 13.31 | 13.31 | -0.04 (-0.30%) | 10,284,200 |
4 Apr 2024 | USD | 14.25 | 14.31 | 13.19 | 13.35 | 13.35 | -1.09 (-7.55%) | 12,479,100 |