Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 16.61 | 17.68 | 16.17 | 17.19 | 17.19 | +0.16 (+0.94%) | 112,964,427 |
26 Mar 2024 | USD | 17.45 | 17.62 | 16.79 | 17.03 | 17.03 | -0.08 (-0.47%) | 65,639,172 |
25 Mar 2024 | USD | 17.34 | 17.67 | 17.09 | 17.11 | 17.11 | +0.03 (+0.18%) | 41,079,594 |
22 Mar 2024 | USD | 17.07 | 17.18 | 16.96 | 17.08 | 17.08 | +0.06 (+0.35%) | 18,601,301 |
21 Mar 2024 | USD | 17.07 | 17.28 | 16.87 | 17.02 | 17.02 | +0.17 (+1.01%) | 31,116,830 |
20 Mar 2024 | USD | 16.08 | 16.85 | 16.04 | 16.85 | 16.85 | +0.77 (+4.79%) | 29,629,779 |
19 Mar 2024 | USD | 16.11 | 16.2 | 15.89 | 16.08 | 16.08 | -0.11 (-0.68%) | 21,516,070 |
18 Mar 2024 | USD | 16.36 | 16.65 | 16.12 | 16.19 | 16.19 | -0.07 (-0.43%) | 25,799,400 |
15 Mar 2024 | USD | 16.19 | 16.38 | 16.08 | 16.26 | 16.26 | +0.06 (+0.37%) | 24,012,910 |
14 Mar 2024 | USD | 16.54 | 16.6189 | 16.14 | 16.2 | 16.2 | -0.45 (-2.70%) | 23,985,119 |
13 Mar 2024 | USD | 16.4 | 16.94 | 16.35 | 16.65 | 16.65 | +0.41 (+2.52%) | 32,798,660 |
12 Mar 2024 | USD | 16.24 | 16.25 | 15.91 | 16.24 | 16.24 | +0.01 (+0.06%) | 22,403,631 |
11 Mar 2024 | USD | 16.36 | 16.38 | 16.07 | 16.23 | 16.23 | -0.14 (-0.86%) | 24,125,260 |
8 Mar 2024 | USD | 15.96 | 16.7787 | 15.6795 | 16.37 | 16.37 | +0.71 (+4.53%) | 44,025,129 |
7 Mar 2024 | USD | 16.16 | 16.23 | 15.61 | 15.66 | 15.66 | -0.35 (-2.19%) | 26,335,600 |
6 Mar 2024 | USD | 16.15 | 16.33 | 15.88 | 16.01 | 16.01 | +0.12 (+0.76%) | 21,260,400 |
5 Mar 2024 | USD | 15.92 | 16.16 | 15.76 | 15.89 | 15.89 | -0.18 (-1.12%) | 26,446,461 |
4 Mar 2024 | USD | 16.06 | 16.41 | 16.015 | 16.07 | 16.07 | +0.07 (+0.44%) | 26,876,039 |
1 Mar 2024 | USD | 15.9 | 16.11 | 15.65 | 16 | 16 | +0.14 (+0.88%) | 22,562,789 |
29 Feb 2024 | USD | 15.52 | 15.94 | 15.44 | 15.86 | 15.86 | +0.39 (+2.52%) | 34,166,762 |
28 Feb 2024 | USD | 15.72 | 16.12 | 15.43 | 15.47 | 15.47 | -0.44 (-2.77%) | 28,772,641 |
27 Feb 2024 | USD | 16.01 | 16.21 | 15.49 | 15.91 | 15.91 | +1.13 (+7.65%) | 56,116,031 |
26 Feb 2024 | USD | 15.15 | 15.25 | 14.77 | 14.78 | 14.78 | -0.45 (-2.95%) | 25,467,279 |
23 Feb 2024 | USD | 15.04 | 15.46 | 14.95 | 15.23 | 15.23 | +0.02 (+0.13%) | 26,825,189 |
22 Feb 2024 | USD | 15.55 | 15.6088 | 15.095 | 15.21 | 15.21 | +0.5 (+3.40%) | 39,773,449 |
21 Feb 2024 | USD | 14.62 | 14.75 | 14.54 | 14.71 | 14.71 | -0.05 (-0.34%) | 18,644,551 |
20 Feb 2024 | USD | 14.75 | 14.83 | 14.44 | 14.76 | 14.76 | -0.04 (-0.27%) | 24,917,131 |
16 Feb 2024 | USD | 15.02 | 15.12 | 14.77 | 14.8 | 14.8 | -0.42 (-2.76%) | 24,237,570 |
15 Feb 2024 | USD | 15.36 | 15.61 | 15.135 | 15.22 | 15.22 | -0.05 (-0.33%) | 26,700,109 |
14 Feb 2024 | USD | 15.26 | 15.36 | 14.84 | 15.27 | 15.27 | +0.15 (+0.99%) | 25,927,061 |