Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 19.77 | 19.95 | 19.7 | 19.82 | 19.82 | +0.25 (+1.28%) | 3,672,000 |
13 May 2024 | USD | 19.72 | 19.8 | 19.51 | 19.57 | 19.57 | +0.02 (+0.10%) | 5,129,400 |
10 May 2024 | USD | 19.54 | 19.62 | 19.42 | 19.55 | 19.55 | +0.1 (+0.51%) | 4,307,600 |
9 May 2024 | USD | 19.22 | 19.5 | 19.13 | 19.45 | 19.45 | +0.3 (+1.57%) | 3,912,800 |
8 May 2024 | USD | 19.16 | 19.23 | 19.07 | 19.15 | 19.15 | -0.05 (-0.26%) | 3,329,000 |
7 May 2024 | USD | 19.17 | 19.36 | 19.05 | 19.2 | 19.2 | +0.23 (+1.21%) | 6,461,900 |
6 May 2024 | USD | 19.13 | 19.2 | 18.86 | 18.97 | 18.97 | 0.0 (0.0%) | 3,765,300 |
3 May 2024 | USD | 19.26 | 19.38 | 18.87 | 18.97 | 18.97 | -0.2 (-1.04%) | 4,096,700 |
2 May 2024 | USD | 19.16 | 19.24 | 18.81 | 19.17 | 19.17 | +0.29 (+1.54%) | 7,000,900 |
1 May 2024 | USD | 18.57 | 19.22 | 18.57 | 18.88 | 18.88 | +0.27 (+1.45%) | 5,561,600 |
30 Apr 2024 | USD | 18.75 | 19.1 | 18.6 | 18.61 | 18.61 | -0.33 (-1.74%) | 7,081,600 |
29 Apr 2024 | USD | 18.96 | 19.27 | 18.9 | 18.94 | 18.94 | +0.14 (+0.74%) | 6,558,700 |
26 Apr 2024 | USD | 18.47 | 19.05 | 18.34 | 18.8 | 18.8 | +0.46 (+2.51%) | 7,081,700 |
25 Apr 2024 | USD | 18.47 | 18.61 | 18.13 | 18.34 | 18.34 | -0.29 (-1.56%) | 6,977,900 |
24 Apr 2024 | USD | 18.27 | 18.74 | 18.09 | 18.63 | 18.63 | +0.18 (+0.98%) | 5,997,000 |
23 Apr 2024 | USD | 18.24 | 18.6 | 18.19 | 18.45 | 18.45 | +0.22 (+1.21%) | 6,206,600 |
22 Apr 2024 | USD | 18.04 | 18.25 | 17.93 | 18.23 | 18.23 | +0.25 (+1.39%) | 5,010,000 |
19 Apr 2024 | USD | 18.03 | 18.26 | 17.92 | 17.98 | 17.98 | -0.03 (-0.17%) | 5,388,300 |
18 Apr 2024 | USD | 18.17 | 18.28 | 17.91 | 18.01 | 18.01 | -0.06 (-0.33%) | 3,642,300 |
17 Apr 2024 | USD | 17.91 | 18.33 | 17.84 | 18.07 | 18.07 | +0.25 (+1.40%) | 4,067,200 |
16 Apr 2024 | USD | 18.18 | 18.27 | 17.8 | 17.82 | 17.82 | -0.47 (-2.57%) | 6,298,300 |
15 Apr 2024 | USD | 18.66 | 18.71 | 18.1 | 18.29 | 18.29 | -0.23 (-1.24%) | 5,117,900 |
12 Apr 2024 | USD | 18.66 | 18.7 | 18.47 | 18.52 | 18.52 | -0.16 (-0.86%) | 5,878,600 |
11 Apr 2024 | USD | 18.89 | 18.96 | 18.29 | 18.68 | 18.68 | 0.0 (0.0%) | 5,403,000 |
10 Apr 2024 | USD | 18.68 | 18.86 | 18.44 | 18.68 | 18.68 | -0.66 (-3.41%) | 5,602,100 |
9 Apr 2024 | USD | 19.05 | 19.39 | 19.02 | 19.34 | 19.34 | +0.36 (+1.90%) | 5,368,700 |
8 Apr 2024 | USD | 18.7 | 19.04 | 18.51 | 18.98 | 18.98 | +0.35 (+1.88%) | 5,796,900 |
5 Apr 2024 | USD | 18.19 | 18.63 | 18.17 | 18.63 | 18.63 | +0.3 (+1.64%) | 8,805,300 |
4 Apr 2024 | USD | 18.62 | 18.82 | 18.2 | 18.33 | 18.33 | -0.05 (-0.27%) | 6,469,900 |
3 Apr 2024 | USD | 18.19 | 18.51 | 18.1 | 18.38 | 18.38 | +0.13 (+0.71%) | 5,352,000 |