Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 17.43 | 17.96 | 17.27 | 17.755 | 17.755 | +0.405 (+2.33%) | 1,564,061 |
22 May 2024 | USD | 16.79 | 17.605 | 16.7108 | 17.35 | 17.35 | +0.56 (+3.34%) | 2,577,557 |
21 May 2024 | USD | 16.78 | 17.0093 | 16.465 | 16.79 | 16.79 | -0.01 (-0.06%) | 1,547,563 |
20 May 2024 | USD | 16.57 | 16.81 | 16.29 | 16.8 | 16.8 | +0.2 (+1.20%) | 1,148,355 |
17 May 2024 | USD | 16.85 | 16.85 | 16.46 | 16.6 | 16.6 | -0.18 (-1.07%) | 794,232 |
16 May 2024 | USD | 16.72 | 16.93 | 16.59 | 16.78 | 16.78 | -0.08 (-0.47%) | 998,793 |
15 May 2024 | USD | 17.21 | 17.36 | 16.73 | 16.86 | 16.86 | +0.04 (+0.24%) | 1,667,059 |
14 May 2024 | USD | 17.47 | 17.56 | 16.61 | 16.82 | 16.82 | -0.39 (-2.27%) | 1,548,904 |
13 May 2024 | USD | 17.63 | 17.9 | 16.925 | 17.21 | 17.21 | -0.38 (-2.16%) | 1,569,636 |
10 May 2024 | USD | 17.73 | 17.96 | 17.03 | 17.59 | 17.59 | -0.09 (-0.51%) | 2,369,303 |
9 May 2024 | USD | 17.41 | 18.11 | 16.87 | 17.68 | 17.68 | +0.44 (+2.55%) | 3,716,932 |
8 May 2024 | USD | 16.89 | 17.31 | 15.77 | 17.24 | 17.24 | -3.3 (-16.07%) | 11,780,850 |
7 May 2024 | USD | 20.18 | 20.83 | 19.78 | 20.54 | 20.54 | +0.53 (+2.65%) | 3,751,584 |
6 May 2024 | USD | 19.89 | 20.525 | 19.88 | 20.01 | 20.01 | +0.2 (+1.01%) | 2,583,718 |
3 May 2024 | USD | 20.69 | 20.745 | 19.53 | 19.81 | 19.81 | -0.44 (-2.17%) | 1,297,521 |
2 May 2024 | USD | 20.6 | 20.62 | 20.015 | 20.25 | 20.25 | -0.15 (-0.74%) | 1,214,892 |
1 May 2024 | USD | 20.51 | 21.12 | 20.19 | 20.4 | 20.4 | -0.1 (-0.49%) | 1,465,092 |
30 Apr 2024 | USD | 20.33 | 20.6497 | 20.11 | 20.5 | 20.5 | -0.16 (-0.77%) | 1,341,834 |
29 Apr 2024 | USD | 21 | 21 | 20.54 | 20.66 | 20.66 | -0.13 (-0.63%) | 850,039 |
26 Apr 2024 | USD | 20.68 | 21.04 | 20.44 | 20.79 | 20.79 | +0.24 (+1.17%) | 710,397 |
25 Apr 2024 | USD | 20.71 | 20.83 | 20.42 | 20.55 | 20.55 | -0.58 (-2.74%) | 1,368,838 |
24 Apr 2024 | USD | 21.42 | 21.58 | 21.13 | 21.13 | 21.13 | -0.28 (-1.31%) | 1,378,425 |
23 Apr 2024 | USD | 21.15 | 21.77 | 20.99 | 21.41 | 21.41 | +0.39 (+1.86%) | 1,210,791 |
22 Apr 2024 | USD | 21.28 | 21.305 | 20.615 | 21.02 | 21.02 | -0.08 (-0.38%) | 1,224,617 |
19 Apr 2024 | USD | 20.85 | 21.135 | 20.61 | 21.1 | 21.1 | +0.18 (+0.86%) | 1,990,628 |
18 Apr 2024 | USD | 20.58 | 20.96 | 20.405 | 20.92 | 20.92 | +0.49 (+2.40%) | 2,322,916 |
17 Apr 2024 | USD | 20.76 | 20.845 | 20.19 | 20.43 | 20.43 | -0.36 (-1.73%) | 2,107,145 |
16 Apr 2024 | USD | 20.75 | 21.07 | 20.4 | 20.79 | 20.79 | -0.14 (-0.67%) | 1,429,987 |
15 Apr 2024 | USD | 21.25 | 21.485 | 20.62 | 20.93 | 20.93 | -0.27 (-1.27%) | 1,219,159 |
12 Apr 2024 | USD | 22.38 | 22.7225 | 21.01 | 21.2 | 21.2 | -1.52 (-6.69%) | 1,833,491 |