Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 15.01 | 15.16 | 14.17 | 14.76 | 14.76 | -0.39 (-2.57%) | 2,385,397 |
9 May 2024 | USD | 15.09 | 15.53 | 14.6 | 15.15 | 15.15 | +0.25 (+1.68%) | 2,210,489 |
8 May 2024 | USD | 16.85 | 17.25 | 14.38 | 14.9 | 14.9 | -2.97 (-16.62%) | 4,635,848 |
7 May 2024 | USD | 18.22 | 18.68 | 17.79 | 17.87 | 17.87 | -0.4 (-2.19%) | 1,140,159 |
6 May 2024 | USD | 18.22 | 18.55 | 18.05 | 18.27 | 18.27 | +0.37 (+2.07%) | 753,529 |
3 May 2024 | USD | 18.07 | 18.38 | 17.865 | 17.9 | 17.9 | +0.33 (+1.88%) | 1,032,647 |
2 May 2024 | USD | 17.89 | 18.05 | 17.16 | 17.57 | 17.57 | -0.13 (-0.73%) | 1,011,811 |
1 May 2024 | USD | 17.42 | 18.31 | 17.1 | 17.7 | 17.7 | +0.28 (+1.61%) | 1,286,607 |
30 Apr 2024 | USD | 17.53 | 17.82 | 17.4 | 17.42 | 17.42 | -0.22 (-1.25%) | 984,052 |
29 Apr 2024 | USD | 18.02 | 18.41 | 17.46 | 17.64 | 17.64 | -0.24 (-1.34%) | 995,195 |
26 Apr 2024 | USD | 18.03 | 18.29 | 17.685 | 17.88 | 17.88 | +0.01 (+0.06%) | 768,041 |
25 Apr 2024 | USD | 17.45 | 17.88 | 17.25 | 17.87 | 17.87 | +0.14 (+0.79%) | 1,249,926 |
24 Apr 2024 | USD | 18.79 | 18.79 | 17.71 | 17.73 | 17.73 | -1.11 (-5.89%) | 1,086,086 |
23 Apr 2024 | USD | 18.56 | 18.99 | 18.45 | 18.84 | 18.84 | +0.4 (+2.17%) | 676,657 |
22 Apr 2024 | USD | 18.82 | 18.86 | 18.235 | 18.44 | 18.44 | -0.34 (-1.81%) | 813,062 |
19 Apr 2024 | USD | 18.56 | 18.86 | 18.44 | 18.78 | 18.78 | +0.06 (+0.32%) | 614,208 |
18 Apr 2024 | USD | 18.99 | 19.29 | 18.69 | 18.72 | 18.72 | -0.26 (-1.37%) | 706,585 |
17 Apr 2024 | USD | 19.03 | 19.49 | 18.91 | 18.98 | 18.98 | +0.1 (+0.53%) | 811,763 |
16 Apr 2024 | USD | 19.06 | 19.2 | 18.7 | 18.88 | 18.88 | -0.34 (-1.77%) | 821,593 |
15 Apr 2024 | USD | 19.7 | 20.14 | 19.14 | 19.22 | 19.22 | -0.3 (-1.54%) | 959,066 |
12 Apr 2024 | USD | 19.51 | 19.79 | 19.285 | 19.52 | 19.52 | -0.12 (-0.61%) | 1,036,199 |
11 Apr 2024 | USD | 19.31 | 19.65 | 19.0101 | 19.64 | 19.64 | +0.51 (+2.67%) | 1,208,702 |
10 Apr 2024 | USD | 19.9 | 20.07 | 18.42 | 19.13 | 19.13 | -1.49 (-7.23%) | 2,516,776 |
9 Apr 2024 | USD | 20.45 | 20.71 | 20.23 | 20.62 | 20.62 | +0.41 (+2.03%) | 763,845 |
8 Apr 2024 | USD | 20.66 | 20.8 | 20.19 | 20.21 | 20.21 | -0.14 (-0.69%) | 1,033,524 |
5 Apr 2024 | USD | 20.33 | 20.55 | 20.23 | 20.35 | 20.35 | +0.05 (+0.25%) | 653,996 |
4 Apr 2024 | USD | 20.94 | 21.25 | 20.2 | 20.3 | 20.3 | -0.35 (-1.69%) | 1,445,289 |
3 Apr 2024 | USD | 20.91 | 20.985 | 20.48 | 20.65 | 20.65 | -0.28 (-1.34%) | 1,035,081 |
2 Apr 2024 | USD | 21.15 | 21.25 | 20.55 | 20.93 | 20.93 | -0.64 (-2.97%) | 1,093,519 |
1 Apr 2024 | USD | 22.18 | 22.18 | 21.54 | 21.57 | 21.57 | -0.59 (-2.66%) | 801,097 |