Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 23.48 | 23.68 | 22.7 | 23.54 | 23.54 | +0.64 (+2.79%) | 8,235,789 |
13 Feb 2024 | USD | 22.97 | 23.94 | 22.58 | 22.9 | 22.9 | -2.09 (-8.36%) | 3,811,075 |
12 Feb 2024 | USD | 24.33 | 25.87 | 24.11 | 24.99 | 24.99 | +0.73 (+3.01%) | 4,239,045 |
9 Feb 2024 | USD | 24.15 | 24.9614 | 23.7755 | 24.26 | 24.26 | +0.99 (+4.25%) | 4,431,934 |
8 Feb 2024 | USD | 21.82 | 23.775 | 21.82 | 23.27 | 23.27 | +1.43 (+6.55%) | 3,932,028 |
7 Feb 2024 | USD | 21.58 | 21.93 | 21.27 | 21.84 | 21.84 | +0.24 (+1.11%) | 2,015,226 |
6 Feb 2024 | USD | 21.8 | 22.04 | 21.302 | 21.6 | 21.6 | -0.11 (-0.51%) | 1,795,597 |
5 Feb 2024 | USD | 22.28 | 22.5 | 21.6 | 21.71 | 21.71 | -0.87 (-3.85%) | 3,250,816 |
2 Feb 2024 | USD | 20.55 | 22.92 | 20.26 | 22.58 | 22.58 | +1.84 (+8.87%) | 4,387,245 |
1 Feb 2024 | USD | 20.3 | 20.81 | 20.1 | 20.74 | 20.74 | +0.62 (+3.08%) | 1,321,260 |
31 Jan 2024 | USD | 20.77 | 20.99 | 19.9 | 20.12 | 20.12 | -1.1 (-5.18%) | 2,810,680 |
30 Jan 2024 | USD | 21.26 | 21.43 | 20.64 | 21.22 | 21.22 | +0.03 (+0.14%) | 4,670,156 |
29 Jan 2024 | USD | 20.66 | 21.41 | 20.5401 | 21.19 | 21.19 | +0.6 (+2.91%) | 2,055,132 |
26 Jan 2024 | USD | 20.74 | 21.04 | 20.5 | 20.59 | 20.59 | -0.09 (-0.44%) | 2,171,536 |
25 Jan 2024 | USD | 20.97 | 21.035 | 20.48 | 20.68 | 20.68 | +0.15 (+0.73%) | 1,811,995 |
24 Jan 2024 | USD | 21.07 | 21.675 | 20.455 | 20.53 | 20.53 | -0.09 (-0.44%) | 2,987,300 |
23 Jan 2024 | USD | 20.84 | 20.92 | 20.24 | 20.62 | 20.62 | +0.3 (+1.48%) | 2,415,000 |
22 Jan 2024 | USD | 19.72 | 21.15 | 19.37 | 20.32 | 20.32 | +1.56 (+8.32%) | 6,458,500 |
19 Jan 2024 | USD | 18 | 18.81 | 17.72 | 18.76 | 18.76 | +0.96 (+5.39%) | 4,567,900 |
18 Jan 2024 | USD | 18 | 18.18 | 17.19 | 17.8 | 17.8 | +0.21 (+1.19%) | 2,304,400 |
17 Jan 2024 | USD | 17.24 | 17.67 | 16.93 | 17.59 | 17.59 | +0.06 (+0.34%) | 2,372,600 |
16 Jan 2024 | USD | 17.35 | 17.815 | 17.11 | 17.53 | 17.53 | -0.34 (-1.90%) | 2,035,700 |
12 Jan 2024 | USD | 17.66 | 18.3 | 17.56 | 17.87 | 17.87 | +0.3 (+1.71%) | 2,382,400 |
11 Jan 2024 | USD | 17.66 | 17.8 | 16.96 | 17.57 | 17.57 | -0.14 (-0.79%) | 1,722,900 |
10 Jan 2024 | USD | 17.48 | 17.81 | 17.16 | 17.71 | 17.71 | +0.13 (+0.74%) | 1,841,500 |
9 Jan 2024 | USD | 18.13 | 18.37 | 17.27 | 17.58 | 17.58 | -0.78 (-4.25%) | 2,176,700 |
8 Jan 2024 | USD | 16.8 | 18.37 | 16.64 | 18.36 | 18.36 | +2.19 (+13.54%) | 3,518,900 |
5 Jan 2024 | USD | 16.08 | 16.69 | 16.08 | 16.17 | 16.17 | -0.2 (-1.22%) | 1,781,900 |
4 Jan 2024 | USD | 16.3 | 16.548 | 16.02 | 16.37 | 16.37 | 0.0 (0.0%) | 1,929,100 |
3 Jan 2024 | USD | 17.01 | 17.26 | 16.36 | 16.37 | 16.37 | -1.12 (-6.40%) | 2,820,500 |