Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 21.2 | 21.54 | 20.91 | 20.95 | 20.95 | -0.25 (-1.18%) | 596,799 |
6 May 2024 | USD | 21.19 | 21.31 | 20.74 | 21.2 | 21.2 | +0.21 (+1.00%) | 604,476 |
3 May 2024 | USD | 21.33 | 21.34 | 20.71 | 20.99 | 20.99 | +0.19 (+0.91%) | 764,001 |
2 May 2024 | USD | 21.52 | 21.53 | 20.27 | 20.8 | 20.8 | -0.03 (-0.14%) | 1,020,716 |
1 May 2024 | USD | 20.5 | 21.56 | 20.32 | 20.83 | 20.83 | +0.32 (+1.56%) | 890,375 |
30 Apr 2024 | USD | 20.89 | 20.8956 | 20.3675 | 20.51 | 20.51 | -0.6 (-2.84%) | 571,240 |
29 Apr 2024 | USD | 20.98 | 21.16 | 20.67 | 21.11 | 21.11 | +0.31 (+1.49%) | 577,912 |
26 Apr 2024 | USD | 20.1 | 20.8 | 19.8803 | 20.8 | 20.8 | +0.75 (+3.74%) | 506,281 |
25 Apr 2024 | USD | 19.84 | 20.18 | 19.57 | 20.05 | 20.05 | -0.41 (-2.00%) | 590,044 |
24 Apr 2024 | USD | 20.21 | 20.54 | 20.04 | 20.46 | 20.46 | +0.27 (+1.34%) | 793,624 |
23 Apr 2024 | USD | 19.49 | 20.425 | 19.4301 | 20.19 | 20.19 | +0.79 (+4.07%) | 707,945 |
22 Apr 2024 | USD | 19.8 | 19.88 | 19.3 | 19.4 | 19.4 | -0.23 (-1.17%) | 710,024 |
19 Apr 2024 | USD | 19.68 | 20.06 | 19.3 | 19.63 | 19.63 | -0.19 (-0.96%) | 613,014 |
18 Apr 2024 | USD | 20.03 | 20.32 | 19.723 | 19.82 | 19.82 | -0.29 (-1.44%) | 583,633 |
17 Apr 2024 | USD | 20.53 | 20.66 | 19.77 | 20.11 | 20.11 | -0.37 (-1.81%) | 653,113 |
16 Apr 2024 | USD | 20.09 | 20.73 | 20.04 | 20.48 | 20.48 | +0.37 (+1.84%) | 979,919 |
15 Apr 2024 | USD | 20.06 | 21.68 | 20.01 | 20.11 | 20.11 | +0.05 (+0.25%) | 2,028,908 |
12 Apr 2024 | USD | 20.5 | 20.74 | 19.7375 | 20.06 | 20.06 | -0.69 (-3.33%) | 968,781 |
11 Apr 2024 | USD | 20.48 | 21.58 | 20.32 | 20.75 | 20.75 | +1.53 (+7.96%) | 3,162,304 |
10 Apr 2024 | USD | 19.45 | 19.51 | 18.83 | 19.22 | 19.22 | -0.83 (-4.14%) | 1,307,908 |
9 Apr 2024 | USD | 19.76 | 20.335 | 19.75 | 20.05 | 20.05 | +0.31 (+1.57%) | 955,845 |
8 Apr 2024 | USD | 19.93 | 20.08 | 19.6499 | 19.74 | 19.74 | +0.01 (+0.05%) | 787,590 |
5 Apr 2024 | USD | 19.94 | 20.1786 | 19.6 | 19.73 | 19.73 | -0.32 (-1.60%) | 961,298 |
4 Apr 2024 | USD | 21.07 | 21.3202 | 20.04 | 20.05 | 20.05 | -0.74 (-3.56%) | 831,886 |
3 Apr 2024 | USD | 20.73 | 20.96 | 20.25 | 20.79 | 20.79 | +0.06 (+0.29%) | 722,460 |
2 Apr 2024 | USD | 20.55 | 20.96 | 19.85 | 20.73 | 20.73 | -0.08 (-0.38%) | 1,158,860 |
1 Apr 2024 | USD | 21.12 | 21.49 | 20.75 | 20.81 | 20.81 | -0.26 (-1.23%) | 762,572 |
28 Mar 2024 | USD | 21.24 | 21.595 | 21 | 21.07 | 21.07 | -0.17 (-0.80%) | 1,376,645 |
27 Mar 2024 | USD | 21.04 | 21.37 | 20.65 | 21.24 | 21.24 | +0.31 (+1.48%) | 1,191,768 |
26 Mar 2024 | USD | 21.76 | 21.88 | 20.9 | 20.93 | 20.93 | -0.59 (-2.74%) | 990,093 |