Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Apr 2024 | USD | 19.2 | 19.88 | 19.145 | 19.88 | 19.88 | +0.32 (+1.64%) | 325,500 |
9 Apr 2024 | USD | 20.05 | 20.13 | 19.37 | 19.56 | 19.56 | -0.8 (-3.93%) | 591,100 |
8 Apr 2024 | USD | 20.49 | 20.49 | 20.22 | 20.36 | 20.36 | +1.24 (+6.49%) | 306,500 |
5 Apr 2024 | USD | 19 | 19.45 | 18.98 | 19.12 | 19.12 | -0.33 (-1.70%) | 379,300 |
4 Apr 2024 | USD | 19.1 | 19.675 | 19.07 | 19.45 | 19.45 | +0.77 (+4.12%) | 648,800 |
3 Apr 2024 | USD | 18.67 | 18.96 | 18.59 | 18.68 | 18.68 | -0.03 (-0.16%) | 310,400 |
2 Apr 2024 | USD | 18.4 | 18.809 | 18.32 | 18.71 | 18.71 | -1.08 (-5.46%) | 781,800 |
1 Apr 2024 | USD | 19.9 | 19.9 | 19.33 | 19.79 | 19.79 | -0.34 (-1.69%) | 561,800 |
28 Mar 2024 | USD | 20.17 | 20.36 | 20.005 | 20.13 | 20.13 | +0.65 (+3.34%) | 560,300 |
27 Mar 2024 | USD | 20.36 | 20.366 | 19.42 | 19.48 | 19.48 | -0.24 (-1.22%) | 790,600 |
26 Mar 2024 | USD | 20.14 | 20.14 | 19.68 | 19.72 | 19.72 | -0.45 (-2.23%) | 1,749,200 |
25 Mar 2024 | USD | 19.01 | 20.2 | 19.01 | 20.17 | 20.17 | +2.03 (+11.19%) | 890,900 |