Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 15.01 | 15.68 | 14.93 | 15.64 | 15.64 | +0.32 (+2.09%) | 93,226 |
14 May 2024 | USD | 15.255 | 15.75 | 14.76 | 15.32 | 15.32 | -0.42 (-2.67%) | 167,400 |
13 May 2024 | USD | 15.36 | 15.87 | 15.36 | 15.74 | 15.74 | -0.033 (-0.21%) | 148,600 |
10 May 2024 | USD | 15.4 | 16.26 | 15.4 | 15.773 | 15.773 | -0.137 (-0.86%) | 70,600 |
9 May 2024 | USD | 15.29 | 15.94 | 15.29 | 15.91 | 15.91 | +0.06 (+0.38%) | 56,500 |
8 May 2024 | USD | 15.33 | 16.26 | 15.27 | 15.85 | 15.85 | -0.15 (-0.94%) | 40,600 |
7 May 2024 | USD | 15.51 | 16.09 | 15.51 | 16 | 16 | -0.665 (-3.99%) | 69,800 |
6 May 2024 | USD | 16.3 | 16.78 | 16.18 | 16.665 | 16.665 | +0.045 (+0.27%) | 111,600 |
3 May 2024 | USD | 15.92 | 16.98 | 15.92 | 16.62 | 16.62 | +0.16 (+0.97%) | 66,800 |
2 May 2024 | USD | 16.3 | 16.48 | 16.28 | 16.46 | 16.46 | +0.59 (+3.72%) | 76,400 |
1 May 2024 | USD | 15.36 | 16.53 | 15.36 | 15.87 | 15.87 | +0.03 (+0.19%) | 77,900 |
30 Apr 2024 | USD | 15.46 | 16.22 | 15.46 | 15.84 | 15.84 | +0.19 (+1.21%) | 88,600 |
29 Apr 2024 | USD | 15.98 | 15.98 | 15.19 | 15.65 | 15.65 | +0.27 (+1.76%) | 96,900 |
26 Apr 2024 | USD | 15.02 | 15.61 | 14.9 | 15.38 | 15.38 | -0.21 (-1.35%) | 87,100 |
25 Apr 2024 | USD | 15 | 16.02 | 15 | 15.59 | 15.59 | -0.44 (-2.74%) | 205,500 |
24 Apr 2024 | USD | 15.98 | 17 | 15.79 | 16.03 | 16.03 | -0.76 (-4.53%) | 183,200 |
23 Apr 2024 | USD | 17.21 | 17.21 | 16.47 | 16.79 | 16.79 | +0.15 (+0.90%) | 176,500 |
22 Apr 2024 | USD | 16.76 | 16.76 | 16.54 | 16.64 | 16.64 | +0.75 (+4.72%) | 58,500 |
19 Apr 2024 | USD | 16.01 | 16.08 | 15.86 | 15.89 | 15.89 | -0.39 (-2.40%) | 145,500 |
18 Apr 2024 | USD | 15.94 | 16.41 | 15.88 | 16.28 | 16.28 | -0.07 (-0.43%) | 161,900 |
17 Apr 2024 | USD | 16.475 | 16.98 | 16.29 | 16.35 | 16.35 | -0.24 (-1.45%) | 160,900 |
16 Apr 2024 | USD | 17.12 | 17.12 | 16.45 | 16.59 | 16.59 | +0.3 (+1.84%) | 284,500 |
15 Apr 2024 | USD | 16.55 | 16.55 | 16.04 | 16.29 | 16.29 | -0.27 (-1.63%) | 212,200 |
12 Apr 2024 | USD | 17.48 | 17.48 | 16.42 | 16.56 | 16.56 | -0.546 (-3.19%) | 1,142,200 |
11 Apr 2024 | USD | 16.56 | 17.56 | 16.55 | 17.106 | 17.106 | +0.166 (+0.98%) | 642,400 |
10 Apr 2024 | USD | 17.74 | 17.74 | 16.66 | 16.94 | 16.94 | -0.77 (-4.35%) | 790,400 |
9 Apr 2024 | USD | 17.66 | 18.21 | 17.58 | 17.71 | 17.71 | -0.01 (-0.06%) | 681,200 |
8 Apr 2024 | USD | 17.4 | 17.78 | 17.4 | 17.72 | 17.72 | -0.27 (-1.50%) | 98,900 |
5 Apr 2024 | USD | 17.84 | 18.04 | 17.84 | 17.99 | 17.99 | -0.16 (-0.88%) | 692,100 |
4 Apr 2024 | USD | 17.79 | 18.43 | 17.79 | 18.15 | 18.15 | -0.3 (-1.63%) | 1,185,100 |