Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 15.78 | 15.82 | 15.45 | 15.48 | 15.48 | -0.25 (-1.59%) | 13,243,718 |
30 Apr 2024 | USD | 16.01 | 16.0183 | 15.69 | 15.73 | 15.73 | -0.25 (-1.56%) | 13,967,290 |
29 Apr 2024 | USD | 15.97 | 16.07 | 15.96 | 15.98 | 15.98 | +0.02 (+0.13%) | 8,108,237 |
26 Apr 2024 | USD | 15.93 | 15.97 | 15.86 | 15.96 | 15.96 | +0.02 (+0.13%) | 5,346,991 |
25 Apr 2024 | USD | 15.81 | 15.96 | 15.76 | 15.94 | 15.94 | +0.07 (+0.44%) | 8,265,517 |
24 Apr 2024 | USD | 15.89 | 15.948 | 15.79 | 15.87 | 15.87 | -0.03 (-0.19%) | 8,505,301 |
23 Apr 2024 | USD | 15.86 | 15.98 | 15.775 | 15.9 | 15.9 | +0.07 (+0.44%) | 10,883,130 |
22 Apr 2024 | USD | 15.8 | 15.87 | 15.705 | 15.83 | 15.83 | +0.06 (+0.38%) | 9,953,485 |
19 Apr 2024 | USD | 15.56 | 15.96 | 15.53 | 15.77 | 15.77 | +0.24 (+1.55%) | 14,186,540 |
18 Apr 2024 | USD | 15.31 | 15.7 | 15.29 | 15.53 | 15.53 | +0.3 (+1.97%) | 15,838,790 |
17 Apr 2024 | USD | 15.01 | 15.27 | 14.965 | 15.23 | 15.23 | +0.13 (+0.86%) | 11,784,300 |
16 Apr 2024 | USD | 15.2 | 15.21 | 14.97 | 15.1 | 15.1 | -0.13 (-0.85%) | 22,004,920 |
15 Apr 2024 | USD | 15.54 | 15.5427 | 15.2 | 15.23 | 15.23 | -0.19 (-1.23%) | 14,320,060 |
12 Apr 2024 | USD | 15.78 | 15.87 | 15.37 | 15.42 | 15.42 | -0.26 (-1.66%) | 13,094,150 |
11 Apr 2024 | USD | 15.8 | 15.82 | 15.6 | 15.68 | 15.68 | -0.1 (-0.63%) | 9,191,368 |
10 Apr 2024 | USD | 15.71 | 15.8 | 15.59 | 15.78 | 15.78 | +0.06 (+0.38%) | 11,747,670 |
9 Apr 2024 | USD | 15.84 | 15.87 | 15.67 | 15.72 | 15.72 | -0.1 (-0.63%) | 10,204,990 |
8 Apr 2024 | USD | 15.85 | 15.9293 | 15.8 | 15.82 | 15.82 | -0.02 (-0.13%) | 11,072,740 |
5 Apr 2024 | USD | 15.81 | 15.89 | 15.76 | 15.84 | 15.84 | +0.03 (+0.19%) | 7,905,410 |
4 Apr 2024 | USD | 16 | 16.04 | 15.81 | 15.81 | 15.81 | -0.19 (-1.19%) | 10,405,320 |
3 Apr 2024 | USD | 15.84 | 16 | 15.79 | 16 | 16 | +0.22 (+1.39%) | 9,736,785 |
2 Apr 2024 | USD | 15.7 | 15.85 | 15.67 | 15.78 | 15.78 | +0.09 (+0.57%) | 8,972,437 |
1 Apr 2024 | USD | 15.75 | 15.77 | 15.615 | 15.69 | 15.69 | -0.04 (-0.25%) | 12,427,830 |
28 Mar 2024 | USD | 15.59 | 15.81 | 15.52 | 15.73 | 15.73 | +0.19 (+1.22%) | 12,326,670 |
27 Mar 2024 | USD | 15.48 | 15.56 | 15.36 | 15.54 | 15.54 | +0.05 (+0.32%) | 11,987,410 |
26 Mar 2024 | USD | 15.56 | 15.62 | 15.45 | 15.49 | 15.49 | -0.07 (-0.45%) | 9,870,969 |
25 Mar 2024 | USD | 15.57 | 15.74 | 15.54 | 15.56 | 15.56 | 0.0 (0.0%) | 9,713,437 |
22 Mar 2024 | USD | 15.56 | 15.615 | 15.5 | 15.56 | 15.56 | -0.03 (-0.19%) | 7,344,118 |
21 Mar 2024 | USD | 15.67 | 15.69 | 15.51 | 15.59 | 15.59 | -0.07 (-0.45%) | 15,836,600 |
20 Mar 2024 | USD | 15.66 | 15.72 | 15.5 | 15.66 | 15.66 | -0.02 (-0.13%) | 10,060,310 |