Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 22.07 | 22.475 | 21.88 | 22.17 | 22.17 | +0.05 (+0.23%) | 3,502,972 |
16 May 2024 | USD | 21.65 | 22.16 | 21.39 | 22.12 | 22.12 | +0.48 (+2.22%) | 5,342,743 |
15 May 2024 | USD | 21.44 | 21.68 | 20.96 | 21.64 | 21.64 | +0.32 (+1.50%) | 8,012,135 |
14 May 2024 | USD | 20.97 | 21.38 | 20.77 | 21.32 | 21.32 | +0.45 (+2.16%) | 5,696,443 |
13 May 2024 | USD | 21.02 | 21.28 | 20.745 | 20.87 | 20.87 | +0.11 (+0.53%) | 4,746,896 |
10 May 2024 | USD | 20.34 | 20.895 | 20.23 | 20.76 | 20.76 | +0.39 (+1.91%) | 3,392,399 |
9 May 2024 | USD | 20.36 | 20.63 | 19.83 | 20.37 | 20.37 | +0.32 (+1.60%) | 5,614,508 |
8 May 2024 | USD | 19.93 | 20.14 | 19.84 | 20.05 | 20.05 | -0.11 (-0.55%) | 3,043,051 |
7 May 2024 | USD | 20.05 | 20.22 | 19.75 | 20.16 | 20.16 | -0.1 (-0.49%) | 3,218,935 |
6 May 2024 | USD | 20.6 | 20.74 | 20.01 | 20.26 | 20.26 | -0.14 (-0.69%) | 7,664,568 |
3 May 2024 | USD | 20.46 | 20.575 | 20.02 | 20.4 | 20.4 | +0.12 (+0.59%) | 4,281,707 |
2 May 2024 | USD | 20.03 | 20.6 | 19.895 | 20.28 | 20.28 | +0.75 (+3.84%) | 5,298,692 |
1 May 2024 | USD | 19.6 | 20.01 | 19.52 | 19.53 | 19.53 | -0.26 (-1.31%) | 2,288,540 |
30 Apr 2024 | USD | 19.99 | 20.23 | 19.515 | 19.79 | 19.79 | -0.41 (-2.03%) | 5,288,164 |
29 Apr 2024 | USD | 20 | 20.29 | 19.435 | 20.2 | 20.2 | +0.11 (+0.55%) | 5,112,006 |
26 Apr 2024 | USD | 19.99 | 20.28 | 19.895 | 20.09 | 20.09 | +0.49 (+2.50%) | 4,891,018 |
25 Apr 2024 | USD | 18.81 | 19.7 | 18.69 | 19.6 | 19.6 | +0.47 (+2.46%) | 2,064,082 |
24 Apr 2024 | USD | 19.21 | 19.35 | 18.86 | 19.13 | 19.13 | +0.36 (+1.92%) | 3,858,933 |
23 Apr 2024 | USD | 18.35 | 18.885 | 18.33 | 18.77 | 18.77 | +0.49 (+2.68%) | 5,960,809 |
22 Apr 2024 | USD | 18.1 | 18.39 | 18.01 | 18.28 | 18.28 | +0.44 (+2.47%) | 3,083,407 |
19 Apr 2024 | USD | 17.83 | 17.98 | 17.675 | 17.84 | 17.84 | 0.0 (0.0%) | 1,903,201 |
18 Apr 2024 | USD | 18.24 | 18.3 | 17.745 | 17.84 | 17.84 | -0.27 (-1.49%) | 2,166,271 |
17 Apr 2024 | USD | 18.18 | 18.44 | 18.05 | 18.11 | 18.11 | +0.05 (+0.28%) | 1,999,047 |
16 Apr 2024 | USD | 18.27 | 18.27 | 17.795 | 18.06 | 18.06 | -0.29 (-1.58%) | 2,652,730 |
15 Apr 2024 | USD | 18.79 | 19.15 | 18.3 | 18.35 | 18.35 | -0.39 (-2.08%) | 3,112,631 |
12 Apr 2024 | USD | 19.15 | 19.255 | 18.675 | 18.74 | 18.74 | -0.5 (-2.60%) | 2,993,953 |
11 Apr 2024 | USD | 19.06 | 19.33 | 18.85 | 19.24 | 19.24 | -0.35 (-1.79%) | 11,218,690 |
10 Apr 2024 | USD | 19.48 | 19.79 | 19.19 | 19.59 | 19.59 | -0.01 (-0.05%) | 3,046,007 |
9 Apr 2024 | USD | 19.63 | 19.92 | 19.42 | 19.6 | 19.6 | +0.05 (+0.26%) | 3,940,140 |
8 Apr 2024 | USD | 19.46 | 20.19 | 19.34 | 19.55 | 19.55 | +0.43 (+2.25%) | 4,574,830 |