Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 14.71 | 14.76 | 14.65 | 14.67 | 14.67 | +0.03 (+0.20%) | 656,489 |
2 May 2024 | USD | 14.6 | 14.68 | 14.6 | 14.64 | 14.64 | +0.1 (+0.69%) | 461,000 |
1 May 2024 | USD | 14.6 | 14.67 | 14.48 | 14.54 | 14.54 | -0.05 (-0.34%) | 623,200 |
30 Apr 2024 | USD | 14.6 | 14.68 | 14.53 | 14.59 | 14.59 | 0.0 (0.0%) | 636,200 |
29 Apr 2024 | USD | 14.53 | 14.59 | 14.48 | 14.59 | 14.59 | +0.04 (+0.27%) | 407,000 |
26 Apr 2024 | USD | 14.45 | 14.57 | 14.44 | 14.55 | 14.55 | +0.09 (+0.62%) | 389,000 |
25 Apr 2024 | USD | 14.22 | 14.47 | 14.13 | 14.46 | 14.46 | -0.02 (-0.14%) | 459,300 |
24 Apr 2024 | USD | 14.5 | 14.52 | 14.24 | 14.48 | 14.48 | -0.01 (-0.07%) | 483,700 |
23 Apr 2024 | USD | 14.43 | 14.49 | 14.38 | 14.49 | 14.49 | +0.16 (+1.12%) | 501,000 |
22 Apr 2024 | USD | 14.13 | 14.33 | 14.06 | 14.33 | 14.33 | +0.27 (+1.92%) | 601,100 |
19 Apr 2024 | USD | 14.02 | 14.12 | 14.02 | 14.06 | 14.06 | +0.02 (+0.14%) | 486,200 |
18 Apr 2024 | USD | 13.94 | 14.07 | 13.93 | 14.04 | 14.04 | +0.05 (+0.36%) | 501,500 |
17 Apr 2024 | USD | 13.86 | 14 | 13.77 | 13.99 | 13.99 | +0.19 (+1.38%) | 559,400 |
16 Apr 2024 | USD | 13.85 | 13.95 | 13.68 | 13.8 | 13.8 | -0.05 (-0.36%) | 685,100 |
15 Apr 2024 | USD | 14.08 | 14.1 | 13.81 | 13.85 | 13.85 | -0.23 (-1.63%) | 874,700 |
12 Apr 2024 | USD | 14.1 | 14.16 | 13.96 | 14.08 | 14.08 | -0.31 (-2.15%) | 998,200 |
11 Apr 2024 | USD | 14.44 | 14.49 | 14.24 | 14.39 | 14.39 | -0.11 (-0.76%) | 1,057,400 |
10 Apr 2024 | USD | 14.7 | 14.76 | 14.36 | 14.5 | 14.5 | -0.33 (-2.23%) | 1,191,900 |
9 Apr 2024 | USD | 14.89 | 14.9 | 14.73 | 14.83 | 14.83 | +0.02 (+0.14%) | 517,000 |
8 Apr 2024 | USD | 14.71 | 14.85 | 14.65 | 14.81 | 14.81 | +0.13 (+0.89%) | 671,600 |
5 Apr 2024 | USD | 14.53 | 14.69 | 14.51 | 14.68 | 14.68 | +0.18 (+1.24%) | 560,300 |
4 Apr 2024 | USD | 14.56 | 14.64 | 14.45 | 14.5 | 14.5 | -0.01 (-0.07%) | 558,700 |
3 Apr 2024 | USD | 14.35 | 14.52 | 14.33 | 14.51 | 14.51 | +0.09 (+0.62%) | 583,100 |
2 Apr 2024 | USD | 14.27 | 14.43 | 14.16 | 14.42 | 14.42 | +0.17 (+1.19%) | 823,400 |
1 Apr 2024 | USD | 14.45 | 14.45 | 14.25 | 14.25 | 14.25 | -0.07 (-0.49%) | 839,900 |
28 Mar 2024 | USD | 14.3 | 14.48 | 14.26 | 14.32 | 14.32 | +0.1 (+0.70%) | 705,900 |
27 Mar 2024 | USD | 14.07 | 14.23 | 14.07 | 14.22 | 14.22 | +0.17 (+1.21%) | 554,900 |
26 Mar 2024 | USD | 14.14 | 14.23 | 14 | 14.05 | 14.05 | -0.12 (-0.85%) | 636,900 |
25 Mar 2024 | USD | 14.14 | 14.34 | 14.09 | 14.17 | 14.17 | +0.1 (+0.71%) | 484,000 |
22 Mar 2024 | USD | 14.28 | 14.28 | 14.01 | 14.07 | 14.07 | -0.1 (-0.71%) | 492,200 |