Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 18.5 | 18.77 | 18.31 | 18.45 | 18.45 | +0.04 (+0.22%) | 274,953 |
15 May 2024 | USD | 18.44 | 18.55 | 18.18 | 18.41 | 18.41 | +0.03 (+0.16%) | 498,000 |
14 May 2024 | USD | 18.02 | 18.56 | 17.78 | 18.38 | 18.38 | +0.45 (+2.51%) | 771,745 |
13 May 2024 | USD | 18.59 | 18.595 | 17.9 | 17.93 | 17.93 | -0.55 (-2.98%) | 550,430 |
10 May 2024 | USD | 18.25 | 18.7774 | 16.87 | 18.48 | 18.48 | -0.83 (-4.30%) | 1,000,467 |
9 May 2024 | USD | 18.82 | 19.32 | 18.71 | 19.31 | 19.31 | +0.49 (+2.60%) | 417,801 |
8 May 2024 | USD | 18.72 | 19.01 | 18.6212 | 18.82 | 18.82 | +0.01 (+0.05%) | 242,217 |
7 May 2024 | USD | 18.87 | 19.02 | 18.79 | 18.81 | 18.81 | -0.08 (-0.42%) | 197,905 |
6 May 2024 | USD | 18.86 | 19.015 | 18.7 | 18.89 | 18.89 | +0.2 (+1.07%) | 248,165 |
3 May 2024 | USD | 18.95 | 18.96 | 18.36 | 18.69 | 18.69 | -0.23 (-1.22%) | 447,915 |
2 May 2024 | USD | 18.69 | 19.2 | 18.62 | 18.92 | 18.92 | +0.4 (+2.16%) | 623,213 |
1 May 2024 | USD | 18.65 | 18.94 | 18.48 | 18.52 | 18.52 | -0.06 (-0.32%) | 400,464 |
30 Apr 2024 | USD | 19.96 | 20.0041 | 17.66 | 18.58 | 18.58 | -1.45 (-7.24%) | 1,552,549 |
29 Apr 2024 | USD | 19.52 | 20.53 | 19.51 | 20.03 | 20.03 | +0.53 (+2.72%) | 1,467,187 |
26 Apr 2024 | USD | 19.75 | 19.795 | 19.39 | 19.5 | 19.5 | -0.24 (-1.22%) | 309,400 |
25 Apr 2024 | USD | 19.38 | 19.8 | 19.28 | 19.74 | 19.74 | +0.27 (+1.39%) | 418,760 |
24 Apr 2024 | USD | 19.68 | 19.81 | 19.2 | 19.47 | 19.47 | -0.14 (-0.71%) | 376,894 |
23 Apr 2024 | USD | 19.09 | 19.645 | 19.06 | 19.61 | 19.61 | +0.56 (+2.94%) | 560,401 |
22 Apr 2024 | USD | 19.14 | 19.4 | 19.03 | 19.05 | 19.05 | -0.03 (-0.16%) | 757,031 |
19 Apr 2024 | USD | 19.14 | 19.26 | 18.85 | 19.08 | 19.08 | -0.06 (-0.31%) | 432,321 |
18 Apr 2024 | USD | 18.73 | 19.54 | 18.73 | 19.14 | 19.14 | +0.48 (+2.57%) | 1,000,281 |
17 Apr 2024 | USD | 18.72 | 18.85 | 18.52 | 18.66 | 18.66 | +0.02 (+0.11%) | 508,889 |
16 Apr 2024 | USD | 18.35 | 18.79 | 18.3188 | 18.64 | 18.64 | +0.28 (+1.53%) | 402,238 |
15 Apr 2024 | USD | 18.58 | 18.7 | 18.31 | 18.36 | 18.36 | -0.14 (-0.76%) | 588,776 |
12 Apr 2024 | USD | 18.48 | 18.605 | 18.34 | 18.5 | 18.5 | -0.1 (-0.54%) | 480,680 |
11 Apr 2024 | USD | 18.51 | 18.805 | 18.34 | 18.6 | 18.6 | +0.21 (+1.14%) | 1,002,764 |
10 Apr 2024 | USD | 18.69 | 18.84 | 18.38 | 18.39 | 18.39 | -0.52 (-2.75%) | 494,145 |
9 Apr 2024 | USD | 19.4 | 19.5499 | 18.71 | 18.91 | 18.91 | -0.48 (-2.48%) | 340,513 |
8 Apr 2024 | USD | 19.34 | 19.56 | 19.15 | 19.39 | 19.39 | +0.25 (+1.31%) | 318,217 |
5 Apr 2024 | USD | 19.32 | 19.32 | 18.94 | 19.14 | 19.14 | -0.05 (-0.26%) | 762,661 |