Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 18.53 | 18.76 | 18.32 | 18.47 | 18.47 | -0.17 (-0.91%) | 567,056 |
15 May 2024 | USD | 18.14 | 18.84 | 17.85 | 18.64 | 18.64 | +0.63 (+3.50%) | 640,030 |
14 May 2024 | USD | 17.99 | 18.15 | 17.775 | 18.01 | 18.01 | +0.2 (+1.12%) | 569,400 |
13 May 2024 | USD | 17.77 | 18.13 | 17.65 | 17.81 | 17.81 | +0.21 (+1.19%) | 750,500 |
10 May 2024 | USD | 18.72 | 18.77 | 17.6 | 17.6 | 17.6 | -1.04 (-5.58%) | 529,951 |
9 May 2024 | USD | 18.03 | 19 | 17.96 | 18.64 | 18.64 | +1.57 (+9.20%) | 924,773 |
8 May 2024 | USD | 17.02 | 17.22 | 16.955 | 17.07 | 17.07 | -0.17 (-0.99%) | 330,558 |
7 May 2024 | USD | 17.38 | 17.505 | 17.21 | 17.24 | 17.24 | -0.14 (-0.81%) | 300,352 |
6 May 2024 | USD | 17.22 | 17.43 | 17.22 | 17.38 | 17.38 | +0.29 (+1.70%) | 284,656 |
3 May 2024 | USD | 17.19 | 17.25 | 16.85 | 17.09 | 17.09 | +0.19 (+1.12%) | 317,481 |
2 May 2024 | USD | 16.78 | 16.91 | 16.59 | 16.9 | 16.9 | +0.31 (+1.87%) | 313,168 |
1 May 2024 | USD | 16.73 | 16.95 | 16.54 | 16.59 | 16.59 | -0.12 (-0.72%) | 220,431 |
30 Apr 2024 | USD | 16.89 | 16.97 | 16.63 | 16.71 | 16.71 | -0.29 (-1.71%) | 364,092 |
29 Apr 2024 | USD | 17.1 | 17.28 | 16.71 | 17 | 17 | -0.02 (-0.12%) | 380,161 |
26 Apr 2024 | USD | 17.03 | 17.38 | 17 | 17.02 | 17.02 | +0.13 (+0.77%) | 373,567 |
25 Apr 2024 | USD | 16.76 | 17.06 | 16.45 | 16.89 | 16.89 | +0.03 (+0.18%) | 948,239 |
24 Apr 2024 | USD | 16.66 | 17 | 16.41 | 16.86 | 16.86 | +0.16 (+0.96%) | 1,498,974 |
23 Apr 2024 | USD | 16.61 | 16.88 | 16.61 | 16.7 | 16.7 | +0.14 (+0.85%) | 388,590 |
22 Apr 2024 | USD | 16.61 | 16.65 | 16.42 | 16.56 | 16.56 | +0.12 (+0.73%) | 247,781 |
19 Apr 2024 | USD | 16.14 | 16.53 | 16.14 | 16.44 | 16.44 | +0.27 (+1.67%) | 341,004 |
18 Apr 2024 | USD | 16.16 | 16.48 | 16.16 | 16.17 | 16.17 | +0.01 (+0.06%) | 244,318 |
17 Apr 2024 | USD | 16.27 | 16.43 | 16.15 | 16.16 | 16.16 | 0.0 (0.0%) | 269,447 |
16 Apr 2024 | USD | 15.94 | 16.29 | 15.88 | 16.16 | 16.16 | +0.08 (+0.50%) | 244,185 |
15 Apr 2024 | USD | 16.6 | 16.7 | 16.03 | 16.08 | 16.08 | -0.48 (-2.90%) | 294,705 |
12 Apr 2024 | USD | 16.62 | 16.79 | 16.45 | 16.56 | 16.56 | -0.26 (-1.55%) | 244,013 |
11 Apr 2024 | USD | 16.84 | 17.06 | 16.765 | 16.82 | 16.82 | 0.0 (0.0%) | 307,864 |
10 Apr 2024 | USD | 16.81 | 17.02 | 16.59 | 16.82 | 16.82 | -0.39 (-2.27%) | 333,104 |
9 Apr 2024 | USD | 17.65 | 17.86 | 16.9702 | 17.21 | 17.21 | -0.44 (-2.49%) | 377,589 |
8 Apr 2024 | USD | 17.28 | 17.66 | 17.22 | 17.65 | 17.65 | +0.5 (+2.92%) | 326,119 |
5 Apr 2024 | USD | 16.91 | 17.26 | 16.91 | 17.15 | 17.15 | +0.19 (+1.12%) | 367,899 |