Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | USD | 18.4 | 18.65 | 18.24 | 18.27 | 18.27 | -0.19 (-1.03%) | 463,155 |
15 Mar 2024 | USD | 18.72 | 18.88 | 18.25 | 18.46 | 18.46 | -0.19 (-1.02%) | 1,076,869 |
14 Mar 2024 | USD | 19.17 | 19.22 | 18.42 | 18.65 | 18.65 | -0.51 (-2.66%) | 729,144 |
13 Mar 2024 | USD | 18.54 | 19.29 | 18.54 | 19.16 | 19.16 | +0.32 (+1.70%) | 528,174 |
12 Mar 2024 | USD | 18.87 | 19.2299 | 18.65 | 18.84 | 18.84 | -0.18 (-0.95%) | 436,233 |
11 Mar 2024 | USD | 19.34 | 19.39 | 18.91 | 19.02 | 19.02 | -0.34 (-1.76%) | 517,834 |
8 Mar 2024 | USD | 19.66 | 19.8702 | 19.02 | 19.36 | 19.36 | -0.09 (-0.46%) | 406,458 |
7 Mar 2024 | USD | 19.22 | 19.625 | 19.05 | 19.45 | 19.45 | +0.4 (+2.10%) | 355,393 |
6 Mar 2024 | USD | 18.7 | 19.21 | 18.62 | 19.05 | 19.05 | +0.44 (+2.36%) | 495,242 |
5 Mar 2024 | USD | 18.56 | 18.66 | 18.38 | 18.61 | 18.61 | -0.27 (-1.43%) | 465,048 |
4 Mar 2024 | USD | 18.28 | 19.16 | 18.06 | 18.88 | 18.88 | +0.58 (+3.17%) | 873,330 |
1 Mar 2024 | USD | 17.75 | 18.42 | 16.2 | 18.3 | 18.3 | +1.42 (+8.41%) | 1,582,453 |
29 Feb 2024 | USD | 17.16 | 17.32 | 16.59 | 16.88 | 16.88 | -0.1 (-0.59%) | 1,082,403 |
28 Feb 2024 | USD | 16.98 | 17.105 | 16.82 | 16.98 | 16.98 | -0.17 (-0.99%) | 495,508 |
27 Feb 2024 | USD | 16.86 | 17.17 | 16.75 | 17.15 | 17.15 | +0.29 (+1.72%) | 452,339 |
26 Feb 2024 | USD | 16.85 | 17.005 | 16.78 | 16.86 | 16.86 | -0.08 (-0.47%) | 269,827 |
23 Feb 2024 | USD | 17.13 | 17.2 | 16.8 | 16.94 | 16.94 | -0.19 (-1.11%) | 353,698 |
22 Feb 2024 | USD | 16.85 | 17.225 | 16.76 | 17.13 | 17.13 | +0.31 (+1.84%) | 356,098 |
21 Feb 2024 | USD | 17.25 | 17.25 | 16.7 | 16.82 | 16.82 | -0.51 (-2.94%) | 374,173 |
20 Feb 2024 | USD | 18 | 18 | 17.29 | 17.33 | 17.33 | -0.78 (-4.31%) | 495,770 |
16 Feb 2024 | USD | 18.21 | 18.455 | 17.98 | 18.11 | 18.11 | -0.03 (-0.17%) | 435,752 |
15 Feb 2024 | USD | 17.99 | 18.32 | 17.88 | 18.14 | 18.14 | +0.36 (+2.02%) | 415,176 |
14 Feb 2024 | USD | 17.45 | 17.79 | 17.24 | 17.78 | 17.78 | +0.59 (+3.43%) | 483,970 |
13 Feb 2024 | USD | 17.21 | 17.72 | 17.16 | 17.19 | 17.19 | -0.7 (-3.91%) | 582,697 |
12 Feb 2024 | USD | 17.23 | 18.06 | 17.07 | 17.89 | 17.89 | +0.66 (+3.83%) | 492,707 |
9 Feb 2024 | USD | 16.91 | 17.35 | 16.81 | 17.23 | 17.23 | +0.37 (+2.19%) | 370,894 |
8 Feb 2024 | USD | 16.37 | 16.88 | 16.37 | 16.86 | 16.86 | +0.34 (+2.06%) | 301,167 |
7 Feb 2024 | USD | 16.79 | 16.79 | 16.43 | 16.52 | 16.52 | -0.19 (-1.14%) | 353,148 |
6 Feb 2024 | USD | 16.25 | 16.98 | 16.1205 | 16.71 | 16.71 | +0.47 (+2.89%) | 415,744 |
5 Feb 2024 | USD | 16.28 | 16.35 | 15.81 | 16.24 | 16.24 | -0.35 (-2.11%) | 614,958 |