Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 19.78 | 20.03 | 19.65 | 19.76 | 19.76 | +0.11 (+0.56%) | 133,064 |
21 May 2024 | USD | 20.11 | 20.23 | 19.6 | 19.65 | 19.65 | -0.23 (-1.16%) | 125,500 |
20 May 2024 | USD | 19.02 | 19.89 | 18.94 | 19.88 | 19.88 | +0.87 (+4.58%) | 286,600 |
17 May 2024 | USD | 18.82 | 19.158 | 18.68 | 19.01 | 19.01 | +0.53 (+2.87%) | 173,400 |
16 May 2024 | USD | 18.71 | 18.85 | 18.32 | 18.48 | 18.48 | -0.25 (-1.33%) | 364,300 |
15 May 2024 | USD | 18.23 | 18.85 | 18.14 | 18.73 | 18.73 | +1.27 (+7.27%) | 975,800 |
14 May 2024 | USD | 17.57 | 17.65 | 17.32 | 17.46 | 17.46 | -0.45 (-2.51%) | 126,300 |
13 May 2024 | USD | 17.8 | 18.01 | 17.75 | 17.91 | 17.91 | +0.7 (+4.07%) | 361,700 |
10 May 2024 | USD | 17.84 | 17.901 | 17.07 | 17.21 | 17.21 | -0.5 (-2.82%) | 1,271,300 |
9 May 2024 | USD | 17.4 | 17.78 | 17.26 | 17.71 | 17.71 | +0.09 (+0.51%) | 473,800 |
8 May 2024 | USD | 17.56 | 17.8 | 17.524 | 17.62 | 17.62 | -0.27 (-1.51%) | 285,000 |
7 May 2024 | USD | 18.01 | 18.25 | 17.81 | 17.89 | 17.89 | -0.02 (-0.11%) | 432,500 |
6 May 2024 | USD | 18.02 | 18.22 | 17.81 | 17.91 | 17.91 | +0.28 (+1.59%) | 292,400 |
3 May 2024 | USD | 17.38 | 17.67 | 17.37 | 17.63 | 17.63 | +0.79 (+4.69%) | 571,200 |
2 May 2024 | USD | 16.67 | 16.9 | 16.53 | 16.84 | 16.84 | +0.71 (+4.40%) | 2,800,200 |
1 May 2024 | USD | 16.31 | 16.815 | 16.04 | 16.13 | 16.13 | -0.6 (-3.59%) | 658,400 |
30 Apr 2024 | USD | 17.33 | 17.43 | 16.71 | 16.73 | 16.73 | -1.11 (-6.22%) | 656,000 |
29 Apr 2024 | USD | 17.72 | 17.91 | 17.5 | 17.84 | 17.84 | -0.23 (-1.27%) | 235,200 |
26 Apr 2024 | USD | 18.07 | 18.38 | 17.93 | 18.07 | 18.07 | -0.27 (-1.47%) | 579,400 |
25 Apr 2024 | USD | 17.89 | 18.4 | 17.82 | 18.34 | 18.34 | +0.21 (+1.16%) | 634,400 |
24 Apr 2024 | USD | 18.74 | 18.82 | 18.07 | 18.13 | 18.13 | -0.74 (-3.92%) | 1,163,300 |
23 Apr 2024 | USD | 18.78 | 19.05 | 18.75 | 18.87 | 18.87 | 0.0 (0.0%) | 287,900 |
22 Apr 2024 | USD | 18.745 | 18.97 | 18.645 | 18.87 | 18.87 | +0.61 (+3.34%) | 349,900 |
19 Apr 2024 | USD | 18.36 | 18.459 | 18.04 | 18.26 | 18.26 | +0.25 (+1.39%) | 430,400 |
18 Apr 2024 | USD | 17.7 | 18.21 | 17.6 | 18.01 | 18.01 | +0.71 (+4.10%) | 439,100 |
17 Apr 2024 | USD | 17.7 | 17.86 | 16.92 | 17.3 | 17.3 | -0.5 (-2.81%) | 951,700 |
16 Apr 2024 | USD | 17.94 | 17.95 | 17.51 | 17.8 | 17.8 | -0.16 (-0.89%) | 402,500 |
15 Apr 2024 | USD | 18.81 | 18.87 | 17.7 | 17.96 | 17.96 | -1.01 (-5.32%) | 503,400 |
12 Apr 2024 | USD | 19.89 | 19.94 | 18.48 | 18.97 | 18.97 | -1.02 (-5.10%) | 941,300 |
11 Apr 2024 | USD | 20.08 | 20.1 | 19.73 | 19.99 | 19.99 | +0.11 (+0.55%) | 253,600 |