Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 20.39 | 23.88 | 20.21 | 23.25 | 23.25 | +3.04 (+15.04%) | 6,097,267 |
23 May 2024 | USD | 20.29 | 20.67 | 19.81 | 20.21 | 20.21 | +0.17 (+0.85%) | 2,500,128 |
22 May 2024 | USD | 19.09 | 21.32 | 19.09 | 20.04 | 20.04 | +1.2 (+6.37%) | 3,728,444 |
21 May 2024 | USD | 17.96 | 18.98 | 17.95 | 18.84 | 18.84 | +0.69 (+3.80%) | 2,140,740 |
20 May 2024 | USD | 18.36 | 18.55 | 17.62 | 18.15 | 18.15 | -0.17 (-0.93%) | 1,236,952 |
17 May 2024 | USD | 18.3 | 18.5 | 18.02 | 18.32 | 18.32 | +0.06 (+0.33%) | 1,034,094 |
16 May 2024 | USD | 18.53 | 18.88 | 17.72 | 18.26 | 18.26 | -0.27 (-1.46%) | 1,679,536 |
15 May 2024 | USD | 19.08 | 19.15 | 18.1 | 18.53 | 18.53 | +0.09 (+0.49%) | 1,762,788 |
14 May 2024 | USD | 17.85 | 18.46 | 17.845 | 18.44 | 18.44 | +1.03 (+5.92%) | 2,379,832 |
13 May 2024 | USD | 17.27 | 17.75 | 17.01 | 17.41 | 17.41 | +0.68 (+4.06%) | 2,483,829 |
10 May 2024 | USD | 18.87 | 19.14 | 16.46 | 16.73 | 16.73 | -2.02 (-10.77%) | 5,419,722 |
9 May 2024 | USD | 20.5 | 20.69 | 18.53 | 18.75 | 18.75 | -1.63 (-8.00%) | 4,430,024 |
8 May 2024 | USD | 20.19 | 20.62 | 19.66 | 20.38 | 20.38 | -0.44 (-2.11%) | 2,682,674 |
7 May 2024 | USD | 21.16 | 21.24 | 20.71 | 20.82 | 20.82 | -0.33 (-1.56%) | 1,650,137 |
6 May 2024 | USD | 21.11 | 21.5 | 20.58 | 21.15 | 21.15 | +0.25 (+1.20%) | 1,885,457 |
3 May 2024 | USD | 20.04 | 20.93 | 20.02 | 20.9 | 20.9 | +1.41 (+7.23%) | 3,275,569 |
2 May 2024 | USD | 18.73 | 19.51 | 18.15 | 19.49 | 19.49 | +1.35 (+7.44%) | 2,202,434 |
1 May 2024 | USD | 17.885 | 19.05 | 17.53 | 18.14 | 18.14 | +0.3 (+1.68%) | 2,445,512 |
30 Apr 2024 | USD | 17.95 | 18.56 | 17.71 | 17.84 | 17.84 | -0.3 (-1.65%) | 2,194,159 |
29 Apr 2024 | USD | 17.07 | 18.23 | 17.05 | 18.14 | 18.14 | +1.29 (+7.66%) | 2,251,101 |
26 Apr 2024 | USD | 16.63 | 16.99 | 16.54 | 16.85 | 16.85 | +0.34 (+2.06%) | 837,880 |
25 Apr 2024 | USD | 16.46 | 16.64 | 15.97 | 16.51 | 16.51 | -0.33 (-1.96%) | 1,146,938 |
24 Apr 2024 | USD | 16.33 | 16.95 | 16.3 | 16.84 | 16.84 | +0.6 (+3.69%) | 1,459,172 |
23 Apr 2024 | USD | 15.68 | 16.94 | 15.605 | 16.24 | 16.24 | +0.55 (+3.51%) | 1,669,929 |
22 Apr 2024 | USD | 15.13 | 15.91 | 14.92 | 15.69 | 15.69 | +0.59 (+3.91%) | 1,154,078 |
19 Apr 2024 | USD | 15.48 | 15.57 | 15.015 | 15.1 | 15.1 | -0.48 (-3.08%) | 1,298,369 |
18 Apr 2024 | USD | 15.81 | 16.04 | 15.34 | 15.58 | 15.58 | -0.4 (-2.50%) | 1,383,671 |
17 Apr 2024 | USD | 16.31 | 16.8 | 15.88 | 15.98 | 15.98 | -0.07 (-0.44%) | 2,123,065 |
16 Apr 2024 | USD | 15.47 | 16.33 | 15.3 | 16.05 | 16.05 | +0.32 (+2.03%) | 1,342,370 |
15 Apr 2024 | USD | 16 | 16.1 | 15.48 | 15.73 | 15.73 | -0.41 (-2.54%) | 1,525,141 |