Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 22.27 | 22.378 | 21.9799 | 22.26 | 22.26 | +0.09 (+0.41%) | 526,192 |
2 May 2024 | USD | 21.94 | 22.235 | 21.74 | 22.17 | 22.17 | +0.41 (+1.88%) | 658,478 |
1 May 2024 | USD | 21.35 | 21.905 | 21.27 | 21.76 | 21.76 | +0.42 (+1.97%) | 601,450 |
30 Apr 2024 | USD | 21.42 | 21.53 | 21.33 | 21.34 | 21.34 | -0.08 (-0.37%) | 550,489 |
29 Apr 2024 | USD | 21.49 | 21.515 | 21.27 | 21.42 | 21.42 | -0.13 (-0.60%) | 583,081 |
26 Apr 2024 | USD | 21.34 | 21.615 | 21.29 | 21.55 | 21.55 | +0.32 (+1.51%) | 471,918 |
25 Apr 2024 | USD | 21.1 | 21.35 | 21.06 | 21.23 | 21.23 | +0.01 (+0.05%) | 519,462 |
24 Apr 2024 | USD | 21.22 | 21.28 | 21.05 | 21.22 | 21.22 | +0.1 (+0.47%) | 362,301 |
23 Apr 2024 | USD | 20.85 | 21.31 | 20.83 | 21.12 | 21.12 | +0.32 (+1.54%) | 539,339 |
22 Apr 2024 | USD | 20.48 | 20.98 | 20.43 | 20.8 | 20.8 | +0.25 (+1.22%) | 475,179 |
19 Apr 2024 | USD | 20.33 | 20.715 | 20.29 | 20.55 | 20.55 | +0.27 (+1.33%) | 429,755 |
18 Apr 2024 | USD | 20.2 | 20.47 | 20.05 | 20.28 | 20.28 | +0.02 (+0.10%) | 403,610 |
17 Apr 2024 | USD | 20.56 | 20.6899 | 20.215 | 20.26 | 20.26 | -0.13 (-0.64%) | 402,151 |
16 Apr 2024 | USD | 20.5 | 20.61 | 20.3 | 20.39 | 20.39 | -0.26 (-1.26%) | 422,377 |
15 Apr 2024 | USD | 20.74 | 21.01 | 20.58 | 20.65 | 20.65 | +0.1 (+0.49%) | 344,404 |
12 Apr 2024 | USD | 20.85 | 20.95 | 20.48 | 20.55 | 20.55 | -0.4 (-1.91%) | 439,655 |
11 Apr 2024 | USD | 20.88 | 21.21 | 20.79 | 20.95 | 20.95 | +0.34 (+1.65%) | 632,293 |
10 Apr 2024 | USD | 20.25 | 20.89 | 20.23 | 20.61 | 20.61 | +0.23 (+1.13%) | 513,223 |
9 Apr 2024 | USD | 20.32 | 20.475 | 20.17 | 20.38 | 20.38 | +0.06 (+0.30%) | 642,327 |
8 Apr 2024 | USD | 20.78 | 20.78 | 20.31 | 20.32 | 20.32 | -0.4 (-1.93%) | 502,344 |
5 Apr 2024 | USD | 20.55 | 20.785 | 20.5 | 20.72 | 20.72 | +0.17 (+0.83%) | 500,322 |
4 Apr 2024 | USD | 20.94 | 21.01 | 20.51 | 20.55 | 20.55 | -0.46 (-2.19%) | 561,452 |
3 Apr 2024 | USD | 20.24 | 21.055 | 20.08 | 21.01 | 21.01 | +0.95 (+4.74%) | 819,804 |
2 Apr 2024 | USD | 20.21 | 20.2405 | 19.93 | 20.06 | 20.06 | -0.32 (-1.57%) | 869,774 |
1 Apr 2024 | USD | 20.5 | 20.57 | 20.22 | 20.38 | 20.38 | +0.05 (+0.25%) | 995,045 |
28 Mar 2024 | USD | 20.19 | 20.695 | 20.19 | 20.33 | 20.33 | +0.19 (+0.94%) | 600,150 |
27 Mar 2024 | USD | 19.91 | 20.17 | 19.84 | 20.14 | 20.14 | +0.35 (+1.77%) | 502,316 |
26 Mar 2024 | USD | 19.99 | 20.17 | 19.63 | 19.79 | 19.79 | -0.26 (-1.30%) | 915,206 |
25 Mar 2024 | USD | 20.4 | 20.44 | 20.05 | 20.05 | 20.05 | -0.37 (-1.81%) | 597,315 |
22 Mar 2024 | USD | 20.32 | 20.5 | 20.19 | 20.42 | 20.42 | +0.1 (+0.49%) | 530,368 |