Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 13.46 | 13.73 | 13.25 | 13.58 | 13.58 | +0.16 (+1.19%) | 4,161,093 |
13 May 2024 | USD | 13.41 | 13.745 | 13.3 | 13.42 | 13.42 | +0.16 (+1.21%) | 1,629,833 |
10 May 2024 | USD | 13.4 | 13.58 | 12.9901 | 13.26 | 13.26 | -0.17 (-1.27%) | 1,336,282 |
9 May 2024 | USD | 13.47 | 13.57 | 13.275 | 13.43 | 13.43 | -0.3 (-2.18%) | 865,194 |
8 May 2024 | USD | 13.7 | 13.8 | 13.515 | 13.73 | 13.73 | -0.17 (-1.22%) | 1,003,392 |
7 May 2024 | USD | 14.06 | 14.06 | 13.84 | 13.9 | 13.9 | -0.15 (-1.07%) | 1,047,259 |
6 May 2024 | USD | 14.45 | 14.45 | 14.02 | 14.05 | 14.05 | -0.2 (-1.40%) | 823,179 |
3 May 2024 | USD | 14.22 | 14.46 | 14.12 | 14.25 | 14.25 | +0.21 (+1.50%) | 808,952 |
2 May 2024 | USD | 14.19 | 14.19 | 13.93 | 14.04 | 14.04 | +0.02 (+0.14%) | 665,030 |
1 May 2024 | USD | 14.14 | 14.2 | 13.66 | 14.02 | 14.02 | -0.19 (-1.34%) | 955,633 |
30 Apr 2024 | USD | 14.37 | 14.37 | 14.09 | 14.21 | 14.21 | -0.34 (-2.34%) | 585,541 |
29 Apr 2024 | USD | 14.42 | 14.57 | 14.2 | 14.55 | 14.55 | +0.19 (+1.32%) | 515,625 |
26 Apr 2024 | USD | 14.29 | 14.52 | 14.18 | 14.36 | 14.36 | +0.08 (+0.56%) | 491,292 |
25 Apr 2024 | USD | 14.2 | 14.345 | 14.01 | 14.28 | 14.28 | -0.14 (-0.97%) | 523,168 |
24 Apr 2024 | USD | 14.6 | 14.61 | 14.05 | 14.42 | 14.42 | -0.11 (-0.76%) | 615,546 |
23 Apr 2024 | USD | 14.44 | 14.93 | 14.42 | 14.53 | 14.53 | +0.14 (+0.97%) | 646,373 |
22 Apr 2024 | USD | 14.64 | 14.72 | 14.12 | 14.39 | 14.39 | -0.16 (-1.10%) | 967,751 |
19 Apr 2024 | USD | 15.13 | 15.32 | 14.46 | 14.55 | 14.55 | -0.65 (-4.28%) | 1,192,236 |
18 Apr 2024 | USD | 15.65 | 15.75 | 15.02 | 15.2 | 15.2 | -0.42 (-2.69%) | 1,179,239 |
17 Apr 2024 | USD | 15.59 | 15.89 | 15.4533 | 15.62 | 15.62 | +0.14 (+0.90%) | 563,117 |
16 Apr 2024 | USD | 15.41 | 15.54 | 15.24 | 15.48 | 15.48 | +0.07 (+0.45%) | 973,353 |
15 Apr 2024 | USD | 15.91 | 15.99 | 15.36 | 15.41 | 15.41 | -0.56 (-3.51%) | 1,433,451 |
12 Apr 2024 | USD | 16.16 | 16.24 | 15.9 | 15.97 | 15.97 | -0.37 (-2.26%) | 1,088,302 |
11 Apr 2024 | USD | 16.32 | 16.34 | 15.98 | 16.34 | 16.34 | +0.03 (+0.18%) | 1,390,924 |
10 Apr 2024 | USD | 16.16 | 16.49 | 16.0301 | 16.31 | 16.31 | -0.28 (-1.69%) | 947,717 |
9 Apr 2024 | USD | 16.72 | 16.785 | 16.475 | 16.59 | 16.59 | -0.03 (-0.18%) | 883,199 |
8 Apr 2024 | USD | 16.45 | 16.62 | 16.28 | 16.62 | 16.62 | +0.37 (+2.28%) | 623,074 |
5 Apr 2024 | USD | 15.79 | 16.489 | 15.79 | 16.25 | 16.25 | +0.01 (+0.06%) | 726,068 |
4 Apr 2024 | USD | 15.98 | 16.29 | 15.8601 | 16.24 | 16.24 | +0.4 (+2.53%) | 1,329,676 |
3 Apr 2024 | USD | 15.22 | 15.9 | 15.115 | 15.84 | 15.84 | +0.61 (+4.01%) | 909,067 |