Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 15.17 | 15.17 | 14.22 | 14.44 | 14.44 | -0.01 (-0.07%) | 7,155,000 |
2 Apr 2024 | USD | 13.78 | 14.91 | 13.68 | 14.45 | 14.45 | +0.16 (+1.12%) | 10,486,300 |
1 Apr 2024 | USD | 14.05 | 14.47 | 13.72 | 14.29 | 14.29 | +1.43 (+11.12%) | 13,113,700 |
28 Mar 2024 | USD | 12.82 | 13.45 | 12.48 | 12.86 | 12.86 | +0.41 (+3.29%) | 13,764,300 |
27 Mar 2024 | USD | 12.62 | 12.74 | 12.28 | 12.45 | 12.45 | -1.07 (-7.91%) | 15,474,200 |
26 Mar 2024 | USD | 13.82 | 13.91 | 13.35 | 13.52 | 13.52 | -0.2 (-1.46%) | 9,589,400 |
25 Mar 2024 | USD | 13.62 | 14 | 13.46 | 13.72 | 13.72 | -0.15 (-1.08%) | 9,705,300 |
22 Mar 2024 | USD | 13.65 | 14.06 | 13.59 | 13.87 | 13.87 | -0.38 (-2.67%) | 7,290,700 |
21 Mar 2024 | USD | 14.2 | 14.36 | 13.69 | 14.25 | 14.25 | -0.08 (-0.56%) | 10,969,800 |
20 Mar 2024 | USD | 14.31 | 14.64 | 14.24 | 14.33 | 14.33 | -0.53 (-3.57%) | 8,509,700 |
19 Mar 2024 | USD | 14.79 | 15.1 | 14.38 | 14.86 | 14.86 | +0.59 (+4.13%) | 8,367,400 |
18 Mar 2024 | USD | 14.54 | 14.7 | 13.76 | 14.27 | 14.27 | +0.35 (+2.51%) | 10,577,700 |
15 Mar 2024 | USD | 14.35 | 14.43 | 13.46 | 13.92 | 13.92 | -0.75 (-5.11%) | 12,818,500 |
14 Mar 2024 | USD | 13.7 | 15.04 | 13.61 | 14.67 | 14.67 | +1.11 (+8.19%) | 13,416,200 |
13 Mar 2024 | USD | 13.45 | 13.96 | 13.28 | 13.56 | 13.56 | -0.51 (-3.62%) | 10,563,800 |
12 Mar 2024 | USD | 15.22 | 15.26 | 13.8 | 14.07 | 14.07 | -0.63 (-4.29%) | 11,767,500 |
11 Mar 2024 | USD | 15.22 | 15.22 | 14.69 | 14.7 | 14.7 | -1.03 (-6.55%) | 8,778,900 |
8 Mar 2024 | USD | 15.93 | 16.28 | 15.69 | 15.73 | 15.73 | -0.18 (-1.13%) | 6,155,400 |
7 Mar 2024 | USD | 17.79 | 18.29 | 15.87 | 15.91 | 15.91 | -2.39 (-13.06%) | 13,059,500 |
6 Mar 2024 | USD | 18.88 | 18.92 | 18.19 | 18.3 | 18.3 | -0.49 (-2.61%) | 5,189,600 |
5 Mar 2024 | USD | 18.31 | 19.77 | 17.8 | 18.79 | 18.79 | +0.25 (+1.35%) | 8,274,800 |
4 Mar 2024 | USD | 18.54 | 19.35 | 18.1 | 18.54 | 18.54 | +1.81 (+10.82%) | 11,814,500 |
1 Mar 2024 | USD | 16.52 | 17.1 | 16.51 | 16.73 | 16.73 | -0.28 (-1.65%) | 7,639,800 |
29 Feb 2024 | USD | 17.51 | 18.25 | 16.94 | 17.01 | 17.01 | -0.81 (-4.55%) | 9,715,100 |
28 Feb 2024 | USD | 17.19 | 18.37 | 17.11 | 17.82 | 17.82 | +1.28 (+7.74%) | 11,292,200 |
27 Feb 2024 | USD | 16.59 | 16.96 | 16.01 | 16.54 | 16.54 | +1.07 (+6.92%) | 11,790,600 |
26 Feb 2024 | USD | 16.1 | 16.1 | 14.93 | 15.47 | 15.47 | +0.74 (+5.02%) | 12,048,400 |
23 Feb 2024 | USD | 15.4 | 15.47 | 14.61 | 14.73 | 14.73 | -1.93 (-11.58%) | 14,174,800 |
22 Feb 2024 | USD | 16.22 | 16.99 | 15.34 | 16.66 | 16.66 | -0.37 (-2.17%) | 12,069,500 |
21 Feb 2024 | USD | 16.79 | 17.24 | 16.1 | 17.03 | 17.03 | +3.3 (+24.03%) | 18,096,800 |