Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 16.32 | 17.08 | 16.295 | 17.06 | 17.06 | +0.71 (+4.34%) | 555,143 |
8 May 2024 | USD | 16.85 | 17.26 | 16.14 | 16.35 | 16.35 | -1.31 (-7.42%) | 957,699 |
7 May 2024 | USD | 17.67 | 17.81 | 17.415 | 17.66 | 17.66 | +0.02 (+0.11%) | 823,073 |
6 May 2024 | USD | 17.63 | 17.72 | 17.24 | 17.64 | 17.64 | +0.04 (+0.23%) | 613,504 |
3 May 2024 | USD | 17.93 | 17.94 | 17.45 | 17.6 | 17.6 | -0.01 (-0.06%) | 351,540 |
2 May 2024 | USD | 17.53 | 17.76 | 17.13 | 17.61 | 17.61 | +0.31 (+1.79%) | 431,175 |
1 May 2024 | USD | 17.1 | 17.915 | 16.87 | 17.3 | 17.3 | +0.19 (+1.11%) | 600,625 |
30 Apr 2024 | USD | 16.89 | 17.34 | 16.85 | 17.11 | 17.11 | +0.03 (+0.18%) | 463,977 |
29 Apr 2024 | USD | 16.64 | 17.15 | 16.62 | 17.08 | 17.08 | +0.51 (+3.08%) | 406,771 |
26 Apr 2024 | USD | 16.36 | 16.78 | 16.21 | 16.57 | 16.57 | +0.27 (+1.66%) | 321,644 |
25 Apr 2024 | USD | 16.21 | 16.41 | 16 | 16.3 | 16.3 | -0.15 (-0.91%) | 351,230 |
24 Apr 2024 | USD | 16.64 | 16.744 | 16.32 | 16.45 | 16.45 | -0.28 (-1.67%) | 421,470 |
23 Apr 2024 | USD | 16.19 | 16.91 | 16.19 | 16.73 | 16.73 | +0.57 (+3.53%) | 499,655 |
22 Apr 2024 | USD | 16.06 | 16.4 | 15.78 | 16.16 | 16.16 | +0.23 (+1.44%) | 568,264 |
19 Apr 2024 | USD | 16.24 | 16.345 | 15.83 | 15.93 | 15.93 | -0.28 (-1.73%) | 610,374 |
18 Apr 2024 | USD | 16.97 | 16.97 | 16.19 | 16.21 | 16.21 | -0.74 (-4.37%) | 488,114 |
17 Apr 2024 | USD | 17.16 | 17.3399 | 16.942 | 16.95 | 16.95 | -0.12 (-0.70%) | 273,791 |
16 Apr 2024 | USD | 17.4 | 17.4 | 17.06 | 17.07 | 17.07 | -0.37 (-2.12%) | 364,988 |
15 Apr 2024 | USD | 17.74 | 17.8 | 17.28 | 17.44 | 17.44 | -0.23 (-1.30%) | 520,125 |
12 Apr 2024 | USD | 18.33 | 18.375 | 17.62 | 17.67 | 17.67 | -0.775 (-4.20%) | 640,064 |
11 Apr 2024 | USD | 18.5 | 18.68 | 18.2 | 18.445 | 18.445 | -0.015 (-0.08%) | 284,117 |
10 Apr 2024 | USD | 18.2 | 18.61 | 18.05 | 18.46 | 18.46 | -0.05 (-0.27%) | 565,672 |
9 Apr 2024 | USD | 18.99 | 19.1792 | 18.43 | 18.51 | 18.51 | -0.43 (-2.27%) | 513,635 |
8 Apr 2024 | USD | 18.21 | 19.02 | 18.19 | 18.94 | 18.94 | +0.79 (+4.35%) | 627,307 |
5 Apr 2024 | USD | 17.65 | 18.18 | 17.46 | 18.15 | 18.15 | +0.4 (+2.25%) | 425,156 |
4 Apr 2024 | USD | 16.86 | 18.18 | 16.85 | 17.75 | 17.75 | +0.87 (+5.15%) | 756,376 |
3 Apr 2024 | USD | 16.96 | 17.05 | 16.615 | 16.88 | 16.88 | -0.07 (-0.41%) | 1,007,055 |
2 Apr 2024 | USD | 17.62 | 17.87 | 16.46 | 16.95 | 16.95 | -1.05 (-5.83%) | 1,045,917 |
1 Apr 2024 | USD | 18 | 18 | 17.67 | 18 | 18 | +0.12 (+0.67%) | 468,275 |
28 Mar 2024 | USD | 17.7 | 18.48 | 17.7 | 17.88 | 17.88 | +0.26 (+1.48%) | 632,713 |