Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 18 | 18.12 | 17.85 | 18.04 | 18.04 | +0.14 (+0.78%) | 274,447 |
16 May 2024 | USD | 18.08 | 18.29 | 17.89 | 17.9 | 17.9 | -0.26 (-1.43%) | 380,774 |
15 May 2024 | USD | 18.17 | 18.27 | 17.68 | 18.16 | 18.16 | +0.01 (+0.06%) | 318,037 |
14 May 2024 | USD | 17.6 | 18.17 | 17.5324 | 18.15 | 18.15 | +0.77 (+4.43%) | 600,281 |
13 May 2024 | USD | 17.28 | 17.4 | 16.9918 | 17.38 | 17.38 | +0.38 (+2.24%) | 367,290 |
10 May 2024 | USD | 17.14 | 17.18 | 16.84 | 17 | 17 | -0.09 (-0.53%) | 421,327 |
9 May 2024 | USD | 16.55 | 17.12 | 16.48 | 17.09 | 17.09 | +0.65 (+3.95%) | 326,416 |
8 May 2024 | USD | 15.95 | 16.46 | 15.86 | 16.44 | 16.44 | +0.36 (+2.24%) | 296,294 |
7 May 2024 | USD | 16.11 | 16.36 | 16.06 | 16.08 | 16.08 | +0.02 (+0.12%) | 223,870 |
6 May 2024 | USD | 16.18 | 16.49 | 16.02 | 16.06 | 16.06 | +0.14 (+0.88%) | 263,468 |
3 May 2024 | USD | 15.87 | 16.16 | 15.76 | 15.92 | 15.92 | +0.22 (+1.40%) | 210,604 |
2 May 2024 | USD | 16 | 16.23 | 15.67 | 15.7 | 15.7 | -0.01 (-0.06%) | 317,490 |
1 May 2024 | USD | 15.85 | 16.03 | 15.62 | 15.71 | 15.71 | -0.09 (-0.57%) | 297,583 |
30 Apr 2024 | USD | 16.83 | 16.83 | 15.7 | 15.8 | 15.8 | -1.15 (-6.78%) | 418,318 |
29 Apr 2024 | USD | 16.92 | 17.07 | 16.76 | 16.95 | 16.95 | +0.01 (+0.06%) | 311,089 |
26 Apr 2024 | USD | 17.16 | 17.54 | 16.78 | 16.94 | 16.94 | -0.13 (-0.76%) | 522,902 |
25 Apr 2024 | USD | 17.84 | 17.92 | 16.47 | 17.07 | 17.07 | +0.54 (+3.27%) | 693,893 |
24 Apr 2024 | USD | 16.79 | 16.96 | 16.52 | 16.53 | 16.53 | -0.46 (-2.71%) | 412,749 |
23 Apr 2024 | USD | 16.83 | 17.29 | 16.8 | 16.99 | 16.99 | +0.02 (+0.12%) | 425,546 |
22 Apr 2024 | USD | 17.06 | 17.26 | 16.72 | 16.97 | 16.97 | -0.21 (-1.22%) | 307,758 |
19 Apr 2024 | USD | 16.82 | 17.24 | 16.82 | 17.18 | 17.18 | +0.19 (+1.12%) | 365,199 |
18 Apr 2024 | USD | 16.89 | 17.53 | 16.87 | 16.99 | 16.99 | +0.3 (+1.80%) | 434,718 |
17 Apr 2024 | USD | 17.18 | 17.33 | 16.55 | 16.69 | 16.69 | -0.55 (-3.19%) | 447,685 |
16 Apr 2024 | USD | 17.11 | 17.33 | 16.89 | 17.24 | 17.24 | -0.14 (-0.81%) | 444,279 |
15 Apr 2024 | USD | 17.42 | 17.655 | 17.26 | 17.38 | 17.38 | -0.12 (-0.69%) | 416,376 |
12 Apr 2024 | USD | 18 | 18.22 | 17.24 | 17.5 | 17.5 | -0.39 (-2.18%) | 455,475 |
11 Apr 2024 | USD | 17.78 | 17.9 | 17.52 | 17.89 | 17.89 | +0.26 (+1.47%) | 505,217 |
10 Apr 2024 | USD | 17.35 | 17.66 | 17.17 | 17.63 | 17.63 | +0.04 (+0.23%) | 379,050 |
9 Apr 2024 | USD | 17.39 | 17.6 | 17.27 | 17.59 | 17.59 | +0.32 (+1.85%) | 189,855 |
8 Apr 2024 | USD | 17.39 | 17.5199 | 17.23 | 17.27 | 17.27 | -0.06 (-0.35%) | 218,149 |