Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 20.32 | 20.87 | 20.17 | 20.7 | 20.7 | +0.33 (+1.62%) | 285,667 |
15 May 2024 | USD | 20.4 | 20.53 | 20.17 | 20.37 | 20.37 | +0.32 (+1.60%) | 280,989 |
14 May 2024 | USD | 20.22 | 20.365 | 20.02 | 20.05 | 20.05 | +0.08 (+0.40%) | 218,959 |
13 May 2024 | USD | 20.08 | 20.32 | 19.84 | 19.97 | 19.97 | +0.03 (+0.15%) | 517,947 |
10 May 2024 | USD | 20.15 | 20.32 | 19.83 | 19.94 | 19.94 | -0.24 (-1.19%) | 270,535 |
9 May 2024 | USD | 19.81 | 20.25 | 19.68 | 20.18 | 20.18 | +0.42 (+2.13%) | 184,948 |
8 May 2024 | USD | 19.32 | 19.93 | 19.13 | 19.76 | 19.76 | 0.0 (0.0%) | 275,154 |
7 May 2024 | USD | 20.11 | 20.26 | 19.72 | 19.76 | 19.76 | -0.33 (-1.64%) | 260,498 |
6 May 2024 | USD | 20.19 | 20.325 | 20 | 20.09 | 20.09 | +0.06 (+0.30%) | 182,716 |
3 May 2024 | USD | 20.26 | 20.43 | 20.01 | 20.03 | 20.03 | +0.24 (+1.21%) | 251,242 |
2 May 2024 | USD | 19.12 | 19.885 | 19.06 | 19.79 | 19.79 | +0.82 (+4.32%) | 413,474 |
1 May 2024 | USD | 18.69 | 19.43 | 18.47 | 18.97 | 18.97 | +0.48 (+2.60%) | 478,583 |
30 Apr 2024 | USD | 18.67 | 18.99 | 18.4 | 18.49 | 18.49 | -0.47 (-2.48%) | 574,540 |
29 Apr 2024 | USD | 19.705 | 19.705 | 18.83 | 18.96 | 18.96 | -0.45 (-2.32%) | 500,184 |
26 Apr 2024 | USD | 19.97 | 20.03 | 19.145 | 19.41 | 19.41 | -0.55 (-2.76%) | 389,656 |
25 Apr 2024 | USD | 21.13 | 21.13 | 18.6 | 19.96 | 19.96 | -2.28 (-10.25%) | 857,337 |
24 Apr 2024 | USD | 21.86 | 22.31 | 21.82 | 22.24 | 22.24 | -0.03 (-0.13%) | 213,277 |
23 Apr 2024 | USD | 21.72 | 22.55 | 21.555 | 22.27 | 22.27 | +0.47 (+2.16%) | 305,784 |
22 Apr 2024 | USD | 21.52 | 22.05 | 21.34 | 21.8 | 21.8 | +0.18 (+0.83%) | 179,142 |
19 Apr 2024 | USD | 20.25 | 21.64 | 20.05 | 21.62 | 21.62 | +1.1 (+5.36%) | 413,588 |
18 Apr 2024 | USD | 20.54 | 20.86 | 20.43 | 20.52 | 20.52 | +0.09 (+0.44%) | 158,720 |
17 Apr 2024 | USD | 20.26 | 20.75 | 20.26 | 20.43 | 20.43 | -0.5 (-2.39%) | 232,895 |
16 Apr 2024 | USD | 21.21 | 21.22 | 20.83 | 20.93 | 20.93 | -0.38 (-1.78%) | 237,890 |
15 Apr 2024 | USD | 21.6 | 21.77 | 21.02 | 21.31 | 21.31 | -0.02 (-0.09%) | 257,337 |
12 Apr 2024 | USD | 20.99 | 21.37 | 20.77 | 21.33 | 21.33 | +0.13 (+0.61%) | 172,442 |
11 Apr 2024 | USD | 21.33 | 21.45 | 20.95 | 21.2 | 21.2 | 0.0 (0.0%) | 182,138 |
10 Apr 2024 | USD | 22.13 | 22.13 | 21.04 | 21.2 | 21.2 | -1.61 (-7.06%) | 534,517 |
9 Apr 2024 | USD | 22.72 | 23.09 | 22.62 | 22.81 | 22.81 | +0.22 (+0.97%) | 154,040 |
8 Apr 2024 | USD | 22.25 | 22.74 | 22.25 | 22.59 | 22.59 | +0.37 (+1.67%) | 118,380 |
5 Apr 2024 | USD | 22.2 | 22.41 | 21.92 | 22.22 | 22.22 | -0.15 (-0.67%) | 119,529 |