Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 19.51 | 19.59 | 19.47 | 19.5 | 19.5 | -0.05 (-0.26%) | 515,134 |
17 May 2024 | USD | 19.66 | 19.66 | 19.54 | 19.55 | 19.55 | -0.05 (-0.26%) | 903,422 |
16 May 2024 | USD | 19.56 | 19.6299 | 19.55 | 19.6 | 19.6 | 0.0 (0.0%) | 644,931 |
15 May 2024 | USD | 19.7 | 19.7 | 19.54 | 19.6 | 19.6 | +0.04 (+0.20%) | 1,046,454 |
14 May 2024 | USD | 19.35 | 19.56 | 19.19 | 19.56 | 19.56 | +0.28 (+1.45%) | 1,398,300 |
13 May 2024 | USD | 19.25 | 19.335 | 19.21 | 19.28 | 19.28 | +0.11 (+0.57%) | 652,730 |
10 May 2024 | USD | 19.16 | 19.2077 | 19.09 | 19.17 | 19.17 | +0.05 (+0.26%) | 572,665 |
9 May 2024 | USD | 19.04 | 19.16 | 18.88 | 19.12 | 19.12 | +0.15 (+0.79%) | 1,039,658 |
8 May 2024 | USD | 18.93 | 19.025 | 18.9 | 18.97 | 18.97 | -0.02 (-0.11%) | 598,478 |
7 May 2024 | USD | 19 | 19.035 | 18.905 | 18.99 | 18.99 | +0.04 (+0.21%) | 640,341 |
6 May 2024 | USD | 18.87 | 19 | 18.865 | 18.95 | 18.95 | +0.1 (+0.53%) | 689,257 |
3 May 2024 | USD | 19.11 | 19.175 | 18.77 | 18.85 | 18.85 | -0.2 (-1.05%) | 877,577 |
2 May 2024 | USD | 18.92 | 19.3 | 18.85 | 19.05 | 19.05 | +0.32 (+1.71%) | 1,110,610 |
1 May 2024 | USD | 18.75 | 18.92 | 18.7 | 18.73 | 18.73 | +0.01 (+0.05%) | 831,536 |
30 Apr 2024 | USD | 18.7 | 18.76 | 18.66 | 18.72 | 18.72 | -0.05 (-0.27%) | 847,495 |
29 Apr 2024 | USD | 18.68 | 18.78 | 18.66 | 18.77 | 18.77 | +0.17 (+0.91%) | 1,130,102 |
26 Apr 2024 | USD | 18.69 | 18.7 | 18.58 | 18.6 | 18.6 | -0.02 (-0.11%) | 1,047,936 |
25 Apr 2024 | USD | 18.54 | 18.685 | 18.54 | 18.62 | 18.62 | -0.04 (-0.21%) | 1,078,160 |
24 Apr 2024 | USD | 18.53 | 18.685 | 18.46 | 18.66 | 18.66 | +0.06 (+0.32%) | 1,160,971 |
23 Apr 2024 | USD | 18.6 | 18.73 | 18.555 | 18.6 | 18.6 | -0.01 (-0.05%) | 842,969 |
22 Apr 2024 | USD | 18.7 | 18.76 | 18.59 | 18.61 | 18.61 | -0.07 (-0.37%) | 914,268 |
19 Apr 2024 | USD | 18.49 | 18.7 | 18.45 | 18.68 | 18.68 | +0.23 (+1.25%) | 768,572 |
18 Apr 2024 | USD | 18.54 | 18.61 | 18.45 | 18.45 | 18.45 | -0.08 (-0.43%) | 880,845 |
17 Apr 2024 | USD | 18.57 | 18.69 | 18.49 | 18.53 | 18.53 | 0.0 (0.0%) | 644,600 |
16 Apr 2024 | USD | 18.55 | 18.69 | 18.49 | 18.53 | 18.53 | -0.08 (-0.43%) | 1,005,050 |
15 Apr 2024 | USD | 18.6 | 18.65 | 18.42 | 18.61 | 18.61 | +0.08 (+0.43%) | 866,422 |
12 Apr 2024 | USD | 18.76 | 18.8 | 18.53 | 18.53 | 18.53 | -0.21 (-1.12%) | 889,477 |
11 Apr 2024 | USD | 18.69 | 18.825 | 18.64 | 18.74 | 18.74 | +0.07 (+0.37%) | 732,775 |
10 Apr 2024 | USD | 18.76 | 18.87 | 18.605 | 18.67 | 18.67 | -0.31 (-1.63%) | 950,709 |
9 Apr 2024 | USD | 18.77 | 19.005 | 18.72 | 18.98 | 18.98 | +0.21 (+1.12%) | 693,521 |