Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 17.87 | 18.52 | 17.56 | 17.72 | 17.72 | +0.13 (+0.74%) | 3,420,747 |
2 May 2024 | USD | 18.3 | 18.77 | 17.16 | 17.59 | 17.59 | +0.16 (+0.92%) | 3,622,494 |
1 May 2024 | USD | 17.12 | 17.66 | 16.98 | 17.43 | 17.43 | +0.29 (+1.69%) | 5,392,764 |
30 Apr 2024 | USD | 17.39 | 17.43 | 17.03 | 17.14 | 17.14 | -0.4 (-2.28%) | 2,584,902 |
29 Apr 2024 | USD | 17.6 | 17.78 | 17.32 | 17.54 | 17.54 | -0.11 (-0.62%) | 1,981,671 |
26 Apr 2024 | USD | 17.64 | 17.76 | 17.41 | 17.65 | 17.65 | +0.17 (+0.97%) | 1,745,244 |
25 Apr 2024 | USD | 17.49 | 17.55 | 17.19 | 17.48 | 17.48 | -0.23 (-1.30%) | 1,780,549 |
24 Apr 2024 | USD | 17.77 | 17.92 | 17.46 | 17.71 | 17.71 | -0.12 (-0.67%) | 2,041,133 |
23 Apr 2024 | USD | 17.95 | 18.25 | 17.75 | 17.83 | 17.83 | -0.03 (-0.17%) | 2,310,603 |
22 Apr 2024 | USD | 18.29 | 18.4 | 17.85 | 17.86 | 17.86 | -0.36 (-1.98%) | 3,655,872 |
19 Apr 2024 | USD | 17.99 | 18.33 | 17.85 | 18.22 | 18.22 | +0.1 (+0.55%) | 2,461,901 |
18 Apr 2024 | USD | 18.33 | 18.53 | 18.07 | 18.12 | 18.12 | -0.01 (-0.06%) | 1,857,600 |
17 Apr 2024 | USD | 18.32 | 18.59 | 17.985 | 18.13 | 18.13 | 0.0 (0.0%) | 1,740,364 |
16 Apr 2024 | USD | 17.74 | 18.235 | 17.64 | 18.13 | 18.13 | +0.45 (+2.55%) | 2,426,483 |
15 Apr 2024 | USD | 17.81 | 18.3 | 17.68 | 17.68 | 17.68 | -0.11 (-0.62%) | 2,908,696 |
12 Apr 2024 | USD | 18.09 | 18.2025 | 17.74 | 17.79 | 17.79 | -0.45 (-2.47%) | 2,736,454 |
11 Apr 2024 | USD | 18.46 | 18.55 | 17.8 | 18.24 | 18.24 | -0.24 (-1.30%) | 3,164,891 |
10 Apr 2024 | USD | 18.84 | 18.86 | 18.26 | 18.48 | 18.48 | -0.6 (-3.14%) | 3,182,521 |
9 Apr 2024 | USD | 19.12 | 19.35 | 18.98 | 19.08 | 19.08 | -0.1 (-0.52%) | 3,095,478 |
8 Apr 2024 | USD | 19.82 | 19.99 | 19.165 | 19.18 | 19.18 | -0.59 (-2.98%) | 5,351,189 |
5 Apr 2024 | USD | 19.4 | 20.4 | 19.22 | 19.77 | 19.77 | +1.01 (+5.38%) | 10,753,390 |
4 Apr 2024 | USD | 18.72 | 19.105 | 18.715 | 18.76 | 18.76 | +0.06 (+0.32%) | 2,917,971 |
3 Apr 2024 | USD | 18.4 | 18.86 | 18.255 | 18.7 | 18.7 | +0.27 (+1.47%) | 2,626,300 |
2 Apr 2024 | USD | 18.37 | 18.65 | 18.085 | 18.43 | 18.43 | -0.03 (-0.16%) | 1,890,921 |
1 Apr 2024 | USD | 18 | 18.47 | 17.8 | 18.46 | 18.46 | +0.49 (+2.73%) | 2,564,343 |
28 Mar 2024 | USD | 17.94 | 18.05 | 17.69 | 17.97 | 17.97 | -0.1 (-0.55%) | 1,641,306 |
27 Mar 2024 | USD | 17.74 | 18.07 | 17.63 | 18.07 | 18.07 | +0.48 (+2.73%) | 1,626,442 |
26 Mar 2024 | USD | 17.83 | 18.005 | 17.58 | 17.59 | 17.59 | -0.14 (-0.79%) | 1,545,399 |
25 Mar 2024 | USD | 18.07 | 18.31 | 17.73 | 17.73 | 17.73 | -0.24 (-1.34%) | 1,066,096 |
22 Mar 2024 | USD | 17.76 | 18.05 | 17.67 | 17.97 | 17.97 | +0.16 (+0.90%) | 1,295,412 |