Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 18.45 | 18.55 | 18.12 | 18.25 | 18.25 | -0.29 (-1.56%) | 5,132,100 |
1 Apr 2024 | USD | 19.28 | 19.28 | 18.49 | 18.54 | 18.54 | -0.21 (-1.12%) | 5,793,200 |
28 Mar 2024 | USD | 18.35 | 18.8 | 18.35 | 18.75 | 18.75 | +0.44 (+2.40%) | 5,614,518 |
27 Mar 2024 | USD | 17.74 | 18.33 | 17.7 | 18.31 | 18.31 | +0.75 (+4.27%) | 5,300,100 |
26 Mar 2024 | USD | 17.68 | 17.73 | 17.51 | 17.56 | 17.56 | +0.02 (+0.11%) | 6,180,100 |
25 Mar 2024 | USD | 17.61 | 17.76 | 17.45 | 17.54 | 17.54 | 0.0 (0.0%) | 4,257,800 |
22 Mar 2024 | USD | 17.85 | 17.9 | 17.53 | 17.54 | 17.54 | -0.28 (-1.57%) | 5,452,000 |
21 Mar 2024 | USD | 17.68 | 17.93 | 17.61 | 17.82 | 17.82 | +0.24 (+1.37%) | 5,741,900 |
20 Mar 2024 | USD | 17.33 | 17.66 | 17.29 | 17.58 | 17.58 | +0.08 (+0.46%) | 5,071,700 |
19 Mar 2024 | USD | 17.29 | 17.53 | 17.21 | 17.5 | 17.5 | +0.18 (+1.04%) | 5,575,600 |
18 Mar 2024 | USD | 17.18 | 17.39 | 17.05 | 17.32 | 17.32 | +0.08 (+0.46%) | 5,803,900 |
15 Mar 2024 | USD | 16.68 | 17.36 | 16.66 | 17.24 | 17.24 | +0.33 (+1.95%) | 17,060,000 |
14 Mar 2024 | USD | 17.11 | 17.23 | 16.76 | 16.91 | 16.91 | -0.33 (-1.91%) | 11,201,600 |
13 Mar 2024 | USD | 17.33 | 17.51 | 17.17 | 17.24 | 17.24 | -0.15 (-0.86%) | 5,827,400 |
12 Mar 2024 | USD | 17.6 | 17.73 | 17.37 | 17.39 | 17.39 | -0.22 (-1.25%) | 5,918,500 |
11 Mar 2024 | USD | 17.74 | 17.9 | 17.43 | 17.61 | 17.61 | -0.13 (-0.73%) | 5,687,000 |
8 Mar 2024 | USD | 17.75 | 17.99 | 17.61 | 17.74 | 17.74 | +0.2 (+1.14%) | 6,320,100 |
7 Mar 2024 | USD | 17.68 | 17.8 | 17.475 | 17.54 | 17.54 | -0.03 (-0.17%) | 8,759,062 |
6 Mar 2024 | USD | 17.18 | 17.8 | 17.13 | 17.57 | 17.57 | +0.53 (+3.11%) | 10,036,510 |
5 Mar 2024 | USD | 16.76 | 17.145 | 16.7 | 17.04 | 17.04 | +0.19 (+1.13%) | 13,550,100 |
4 Mar 2024 | USD | 16.89 | 16.995 | 16.6 | 16.85 | 16.85 | -0.25 (-1.46%) | 12,337,090 |
1 Mar 2024 | USD | 16.74 | 17.14 | 16.49 | 17.1 | 17.1 | +0.35 (+2.09%) | 9,979,122 |
29 Feb 2024 | USD | 16.7 | 16.98 | 16.54 | 16.75 | 16.75 | +5.61 (+50.36%) | 66,006,445 |
28 Feb 2024 | USD | 10.85 | 11.315 | 10.78 | 11.14 | 11.14 | +0.21 (+1.92%) | 6,047,806 |
27 Feb 2024 | USD | 11.01 | 11.07 | 10.845 | 10.93 | 10.93 | +0.02 (+0.18%) | 4,049,695 |
26 Feb 2024 | USD | 11.17 | 11.19 | 10.85 | 10.91 | 10.91 | -0.31 (-2.76%) | 3,571,392 |
23 Feb 2024 | USD | 11.31 | 11.35 | 11.18 | 11.22 | 11.22 | -0.11 (-0.97%) | 2,172,298 |
22 Feb 2024 | USD | 11.15 | 11.405 | 11.15 | 11.33 | 11.33 | +0.02 (+0.18%) | 4,270,243 |
21 Feb 2024 | USD | 11.37 | 11.53 | 11.3 | 11.31 | 11.31 | -0.04 (-0.35%) | 8,928,252 |
20 Feb 2024 | USD | 11.44 | 11.58 | 11.31 | 11.35 | 11.35 | -0.23 (-1.99%) | 3,058,319 |