Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 21.03 | 21.11 | 21.01 | 21.02 | 21.02 | +0.15 (+0.72%) | 439,624 |
15 May 2024 | USD | 20.8 | 20.9 | 20.72 | 20.87 | 20.87 | +0.39 (+1.90%) | 1,039,000 |
14 May 2024 | USD | 20.46 | 20.49 | 20.42 | 20.48 | 20.48 | +0.08 (+0.39%) | 578,800 |
13 May 2024 | USD | 20.52 | 20.52 | 20.37 | 20.4 | 20.4 | -0.08 (-0.39%) | 1,512,900 |
10 May 2024 | USD | 20.6 | 20.6 | 20.4 | 20.48 | 20.48 | -0.12 (-0.58%) | 792,300 |
9 May 2024 | USD | 20.5 | 20.6 | 20.45 | 20.6 | 20.6 | +0.15 (+0.73%) | 339,000 |
8 May 2024 | USD | 20.5 | 20.5 | 20.42 | 20.45 | 20.45 | -0.26 (-1.26%) | 562,900 |
7 May 2024 | USD | 20.73 | 20.74 | 20.65 | 20.71 | 20.71 | -0.28 (-1.33%) | 334,100 |
6 May 2024 | USD | 20.92 | 20.99 | 20.92 | 20.99 | 20.99 | +0.05 (+0.24%) | 408,500 |
3 May 2024 | USD | 20.93 | 21.02 | 20.89 | 20.94 | 20.94 | +0.4 (+1.95%) | 768,600 |
2 May 2024 | USD | 20.45 | 20.58 | 20.33 | 20.54 | 20.54 | -0.29 (-1.39%) | 836,100 |
1 May 2024 | USD | 20.8 | 21 | 20.76 | 20.83 | 20.83 | +0.06 (+0.29%) | 378,800 |
30 Apr 2024 | USD | 20.87 | 20.9 | 20.76 | 20.77 | 20.77 | +0.08 (+0.39%) | 392,500 |
29 Apr 2024 | USD | 20.61 | 20.74 | 20.61 | 20.69 | 20.69 | +0.38 (+1.87%) | 893,000 |
26 Apr 2024 | USD | 20.4 | 20.4 | 20.25 | 20.31 | 20.31 | -0.55 (-2.64%) | 541,800 |
25 Apr 2024 | USD | 20.81 | 20.88 | 20.71 | 20.86 | 20.86 | -0.16 (-0.76%) | 401,800 |
24 Apr 2024 | USD | 21.05 | 21.07 | 20.99 | 21.02 | 21.02 | -0.09 (-0.43%) | 438,700 |
23 Apr 2024 | USD | 20.9 | 21.13 | 20.85 | 21.11 | 21.11 | +0.4 (+1.93%) | 797,000 |
22 Apr 2024 | USD | 20.68 | 20.74 | 20.59 | 20.71 | 20.71 | -0.07 (-0.34%) | 351,100 |
19 Apr 2024 | USD | 20.77 | 20.86 | 20.72 | 20.78 | 20.78 | -0.11 (-0.53%) | 1,158,300 |
18 Apr 2024 | USD | 20.94 | 21.02 | 20.87 | 20.89 | 20.89 | +0.09 (+0.43%) | 570,600 |
17 Apr 2024 | USD | 20.85 | 20.89 | 20.73 | 20.8 | 20.8 | -0.05 (-0.24%) | 716,400 |
16 Apr 2024 | USD | 20.96 | 20.96 | 20.81 | 20.85 | 20.85 | -0.63 (-2.93%) | 2,296,300 |
15 Apr 2024 | USD | 21.58 | 21.6 | 21.41 | 21.48 | 21.48 | +0.02 (+0.09%) | 334,200 |
12 Apr 2024 | USD | 21.57 | 21.57 | 21.41 | 21.46 | 21.46 | -0.31 (-1.42%) | 298,300 |
11 Apr 2024 | USD | 21.81 | 21.81 | 21.64 | 21.77 | 21.77 | +0.03 (+0.14%) | 428,400 |
10 Apr 2024 | USD | 21.83 | 21.9 | 21.64 | 21.74 | 21.74 | -0.45 (-2.03%) | 452,400 |
9 Apr 2024 | USD | 22.16 | 22.22 | 22.11 | 22.19 | 22.19 | +0.16 (+0.73%) | 885,200 |
8 Apr 2024 | USD | 22.03 | 22.1 | 22.03 | 22.03 | 22.03 | +0.02 (+0.09%) | 246,400 |
5 Apr 2024 | USD | 22.13 | 22.13 | 21.93 | 22.01 | 22.01 | -0.05 (-0.23%) | 1,444,800 |