Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 16.99 | 17.01 | 16.58 | 16.68 | 16.68 | -0.16 (-0.95%) | 13,270,400 |
27 Jun 2024 | USD | 16.98 | 17.02 | 16.83 | 16.84 | 16.84 | +0.04 (+0.24%) | 14,788,900 |
26 Jun 2024 | USD | 16.34 | 16.84 | 16.33 | 16.8 | 16.8 | +0.21 (+1.27%) | 16,932,300 |
25 Jun 2024 | USD | 16.61 | 16.79 | 16.51 | 16.59 | 16.59 | -0.13 (-0.78%) | 14,947,300 |
24 Jun 2024 | USD | 16.68 | 16.81 | 16.58 | 16.72 | 16.72 | +0.16 (+0.97%) | 14,610,700 |
21 Jun 2024 | USD | 16.98 | 16.98 | 16.45 | 16.56 | 16.56 | -0.4 (-2.36%) | 35,931,300 |
20 Jun 2024 | USD | 16.5 | 17.15 | 16.44 | 16.96 | 16.96 | +0.55 (+3.35%) | 31,193,900 |
18 Jun 2024 | USD | 16.09 | 16.5 | 16.07 | 16.41 | 16.41 | +0.27 (+1.67%) | 19,403,900 |
17 Jun 2024 | USD | 16 | 16.18 | 15.97 | 16.14 | 16.14 | +0.11 (+0.69%) | 19,873,500 |
14 Jun 2024 | USD | 16.2 | 16.2 | 15.92 | 16.03 | 16.03 | -0.04 (-0.25%) | 19,395,900 |
13 Jun 2024 | USD | 16.29 | 16.51 | 15.92 | 16.07 | 16.07 | -0.33 (-2.01%) | 21,657,700 |
12 Jun 2024 | USD | 16.45 | 16.56 | 16.21 | 16.4 | 16.4 | +0.22 (+1.36%) | 25,432,700 |
11 Jun 2024 | USD | 16.28 | 16.28 | 16 | 16.18 | 16.18 | -0.27 (-1.64%) | 17,068,500 |
10 Jun 2024 | USD | 16.25 | 16.46 | 16.12 | 16.45 | 16.45 | +0.3 (+1.86%) | 21,491,200 |
7 Jun 2024 | USD | 16.82 | 16.83 | 16.12 | 16.15 | 16.15 | -1.17 (-6.76%) | 36,198,500 |
6 Jun 2024 | USD | 16.66 | 17.37 | 16.51 | 17.32 | 17.32 | +0.62 (+3.71%) | 23,544,700 |
5 Jun 2024 | USD | 16.52 | 16.74 | 16.39 | 16.7 | 16.7 | +0.21 (+1.27%) | 15,604,500 |
4 Jun 2024 | USD | 17.09 | 17.09 | 16.36 | 16.49 | 16.49 | -0.93 (-5.34%) | 32,330,600 |
3 Jun 2024 | USD | 17.15 | 17.53 | 17.07 | 17.42 | 17.42 | +0.33 (+1.93%) | 18,731,800 |
31 May 2024 | USD | 17.13 | 17.26 | 16.97 | 17.09 | 17.09 | -0.02 (-0.12%) | 20,415,400 |
30 May 2024 | USD | 16.96 | 17.21 | 16.96 | 17.11 | 17.11 | +0.19 (+1.12%) | 12,306,400 |
29 May 2024 | USD | 17.24 | 17.38 | 16.91 | 16.92 | 16.92 | -0.52 (-2.98%) | 12,268,800 |
28 May 2024 | USD | 17.24 | 17.47 | 17.06 | 17.44 | 17.44 | +0.42 (+2.47%) | 21,446,200 |
24 May 2024 | USD | 17.08 | 17.18 | 17.01 | 17.02 | 17.02 | +0.08 (+0.47%) | 13,888,800 |
23 May 2024 | USD | 17.2 | 17.39 | 16.91 | 16.94 | 16.94 | -0.35 (-2.02%) | 25,362,800 |
22 May 2024 | USD | 17.6 | 17.7 | 17.22 | 17.29 | 17.29 | -0.51 (-2.87%) | 21,070,500 |
21 May 2024 | USD | 17.85 | 17.93 | 17.7 | 17.8 | 17.8 | -0.12 (-0.67%) | 14,213,300 |
20 May 2024 | USD | 17.98 | 18.1 | 17.75 | 17.92 | 17.92 | +0.03 (+0.17%) | 18,065,200 |
17 May 2024 | USD | 17.8 | 17.89 | 17.64 | 17.89 | 17.89 | +0.37 (+2.11%) | 21,079,200 |
16 May 2024 | USD | 17.39 | 17.61 | 17.27 | 17.52 | 17.52 | +0.1 (+0.57%) | 16,293,000 |