Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | USD | 19.41 | 19.41 | 18.91 | 19.24 | 19.24 | -0.13 (-0.67%) | 5,011,800 |
26 Jun 2024 | USD | 19.01 | 19.47 | 18.91 | 19.37 | 19.37 | +0.18 (+0.94%) | 8,119,900 |
25 Jun 2024 | USD | 19.56 | 19.56 | 19.08 | 19.19 | 19.19 | -0.46 (-2.34%) | 4,337,700 |
24 Jun 2024 | USD | 19.24 | 19.8 | 19.17 | 19.65 | 19.65 | +0.41 (+2.13%) | 4,187,900 |
21 Jun 2024 | USD | 19.49 | 19.5 | 19.04 | 19.24 | 19.24 | -0.14 (-0.72%) | 11,550,100 |
20 Jun 2024 | USD | 19.43 | 19.49 | 19.18 | 19.38 | 19.38 | -0.1 (-0.51%) | 3,850,700 |
18 Jun 2024 | USD | 19.42 | 19.54 | 19.31 | 19.48 | 19.48 | +0.12 (+0.62%) | 3,222,000 |
17 Jun 2024 | USD | 19.5 | 19.69 | 19.33 | 19.36 | 19.36 | -0.29 (-1.48%) | 3,704,600 |
14 Jun 2024 | USD | 19.47 | 19.68 | 19.35 | 19.65 | 19.65 | +0.08 (+0.41%) | 2,570,700 |
13 Jun 2024 | USD | 19.45 | 19.67 | 19.34 | 19.57 | 19.57 | +0.17 (+0.88%) | 2,579,800 |
12 Jun 2024 | USD | 19.71 | 19.85 | 19.36 | 19.4 | 19.4 | +0.21 (+1.09%) | 3,502,700 |
11 Jun 2024 | USD | 19.1 | 19.3 | 19.05 | 19.19 | 19.19 | -0.04 (-0.21%) | 5,036,700 |
10 Jun 2024 | USD | 19.19 | 19.47 | 18.94 | 19.23 | 19.23 | -0.06 (-0.31%) | 3,379,400 |
7 Jun 2024 | USD | 19.17 | 19.33 | 19.05 | 19.29 | 19.29 | -0.24 (-1.23%) | 2,958,100 |
6 Jun 2024 | USD | 19.44 | 19.63 | 19.37 | 19.53 | 19.53 | -0.04 (-0.20%) | 2,296,800 |
5 Jun 2024 | USD | 19.72 | 19.75 | 19.47 | 19.57 | 19.57 | -0.17 (-0.86%) | 2,882,500 |
4 Jun 2024 | USD | 19.71 | 20 | 19.67 | 19.74 | 19.74 | -0.03 (-0.15%) | 4,677,200 |
3 Jun 2024 | USD | 19.85 | 20.06 | 19.68 | 19.77 | 19.77 | -0.13 (-0.65%) | 4,435,400 |
31 May 2024 | USD | 19.59 | 19.96 | 19.41 | 19.9 | 19.9 | +0.49 (+2.52%) | 8,940,000 |
30 May 2024 | USD | 19.12 | 19.42 | 19.09 | 19.41 | 19.41 | +0.45 (+2.37%) | 4,956,900 |
29 May 2024 | USD | 18.7 | 19.05 | 18.67 | 18.96 | 18.96 | +0.05 (+0.26%) | 4,265,200 |
28 May 2024 | USD | 19.23 | 19.38 | 18.91 | 18.91 | 18.91 | -0.19 (-0.99%) | 3,151,500 |
24 May 2024 | USD | 19.13 | 19.25 | 19.05 | 19.1 | 19.1 | +0.06 (+0.32%) | 2,717,900 |
23 May 2024 | USD | 19.43 | 19.59 | 19.01 | 19.04 | 19.04 | -0.48 (-2.46%) | 4,140,400 |
22 May 2024 | USD | 19.64 | 19.69 | 19.43 | 19.52 | 19.52 | -0.23 (-1.16%) | 2,997,300 |
21 May 2024 | USD | 19.76 | 19.84 | 19.68 | 19.75 | 19.75 | -0.04 (-0.20%) | 2,735,300 |
20 May 2024 | USD | 19.87 | 20.05 | 19.78 | 19.79 | 19.79 | -0.1 (-0.50%) | 3,112,100 |
17 May 2024 | USD | 20.06 | 20.06 | 19.84 | 19.89 | 19.89 | -0.08 (-0.40%) | 3,235,100 |
16 May 2024 | USD | 20.25 | 20.29 | 19.94 | 19.97 | 19.97 | -0.28 (-1.38%) | 5,236,500 |
15 May 2024 | USD | 20.12 | 20.3 | 20 | 20.25 | 20.25 | +0.43 (+2.17%) | 5,811,700 |