Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 17.64 | 17.71 | 17.64 | 17.68 | 17.68 | +0.27 (+1.55%) | 1,931,100 |
10 May 2024 | USD | 17.5 | 17.54 | 17.38 | 17.41 | 17.41 | +0.34 (+1.99%) | 2,521,000 |
9 May 2024 | USD | 17 | 17.07 | 16.98 | 17.07 | 17.07 | +0.35 (+2.09%) | 1,954,100 |
8 May 2024 | USD | 16.64 | 16.74 | 16.61 | 16.72 | 16.72 | -0.25 (-1.47%) | 1,672,000 |
7 May 2024 | USD | 16.95 | 17 | 16.9 | 16.97 | 16.97 | -0.03 (-0.18%) | 1,363,900 |
6 May 2024 | USD | 17.02 | 17.07 | 16.96 | 17 | 17 | +0.1 (+0.59%) | 1,380,800 |
3 May 2024 | USD | 16.94 | 16.96 | 16.82 | 16.9 | 16.9 | +0.11 (+0.66%) | 1,902,900 |
2 May 2024 | USD | 16.55 | 16.86 | 16.55 | 16.79 | 16.79 | +0.66 (+4.09%) | 4,425,700 |
1 May 2024 | USD | 16.11 | 16.24 | 16.07 | 16.13 | 16.13 | +0.09 (+0.56%) | 2,089,100 |
30 Apr 2024 | USD | 16.19 | 16.22 | 16.04 | 16.04 | 16.04 | -0.2 (-1.23%) | 3,261,200 |
29 Apr 2024 | USD | 16.19 | 16.25 | 16.13 | 16.24 | 16.24 | +0.26 (+1.63%) | 2,922,200 |
26 Apr 2024 | USD | 15.97 | 16.01 | 15.91 | 15.98 | 15.98 | +0.27 (+1.72%) | 1,897,900 |
25 Apr 2024 | USD | 15.56 | 15.74 | 15.56 | 15.71 | 15.71 | +0.21 (+1.35%) | 1,563,400 |
24 Apr 2024 | USD | 15.47 | 15.52 | 15.42 | 15.5 | 15.5 | +0.25 (+1.64%) | 1,490,600 |
23 Apr 2024 | USD | 15.17 | 15.25 | 15.15 | 15.25 | 15.25 | +0.26 (+1.73%) | 1,415,900 |
22 Apr 2024 | USD | 14.88 | 15 | 14.83 | 14.99 | 14.99 | +0.29 (+1.97%) | 1,473,700 |
19 Apr 2024 | USD | 14.69 | 14.75 | 14.66 | 14.7 | 14.7 | -0.04 (-0.27%) | 2,024,600 |
18 Apr 2024 | USD | 14.72 | 14.83 | 14.71 | 14.74 | 14.74 | +0.09 (+0.61%) | 1,479,900 |
17 Apr 2024 | USD | 14.71 | 14.73 | 14.64 | 14.65 | 14.65 | -0.02 (-0.14%) | 2,027,000 |
16 Apr 2024 | USD | 14.75 | 14.76 | 14.66 | 14.67 | 14.67 | -0.28 (-1.87%) | 2,939,000 |
15 Apr 2024 | USD | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -0.21 (-1.39%) | 4,326,600 |
12 Apr 2024 | USD | 15.3 | 15.3 | 15.15 | 15.16 | 15.16 | -0.52 (-3.32%) | 5,623,900 |
11 Apr 2024 | USD | 15.71 | 15.74 | 15.57 | 15.68 | 15.68 | +0.1 (+0.64%) | 2,818,800 |
10 Apr 2024 | USD | 15.66 | 15.66 | 15.55 | 15.58 | 15.58 | -0.18 (-1.14%) | 2,514,300 |
9 Apr 2024 | USD | 15.74 | 15.8 | 15.72 | 15.76 | 15.76 | +0.17 (+1.09%) | 1,713,500 |
8 Apr 2024 | USD | 15.65 | 15.67 | 15.59 | 15.59 | 15.59 | -0.03 (-0.19%) | 2,002,000 |
5 Apr 2024 | USD | 15.54 | 15.65 | 15.53 | 15.62 | 15.62 | +0.09 (+0.58%) | 2,243,600 |
4 Apr 2024 | USD | 15.75 | 15.78 | 15.53 | 15.53 | 15.53 | -0.11 (-0.70%) | 2,734,800 |
3 Apr 2024 | USD | 15.61 | 15.66 | 15.56 | 15.64 | 15.64 | -0.17 (-1.08%) | 2,878,700 |
2 Apr 2024 | USD | 15.83 | 15.9 | 15.79 | 15.81 | 15.81 | +0.16 (+1.02%) | 2,795,800 |