Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 17.39 | 17.61 | 17.27 | 17.52 | 17.52 | +0.1 (+0.57%) | 16,293,000 |
15 May 2024 | USD | 17.34 | 17.57 | 17.04 | 17.42 | 17.42 | +0.27 (+1.57%) | 19,914,800 |
14 May 2024 | USD | 17.03 | 17.15 | 16.96 | 17.15 | 17.15 | +0.21 (+1.24%) | 12,980,200 |
13 May 2024 | USD | 16.92 | 17.14 | 16.8 | 16.94 | 16.94 | +0.01 (+0.06%) | 12,691,000 |
10 May 2024 | USD | 17.3 | 17.32 | 16.92 | 16.93 | 16.93 | -0.1 (-0.59%) | 16,539,700 |
9 May 2024 | USD | 16.8 | 17.14 | 16.8 | 17.03 | 17.03 | +0.31 (+1.85%) | 18,765,900 |
8 May 2024 | USD | 16.55 | 16.88 | 16.55 | 16.72 | 16.72 | -0.02 (-0.12%) | 12,209,700 |
7 May 2024 | USD | 16.61 | 16.76 | 16.53 | 16.74 | 16.74 | +0.07 (+0.42%) | 12,734,700 |
6 May 2024 | USD | 16.78 | 16.86 | 16.61 | 16.67 | 16.67 | +0.21 (+1.28%) | 13,667,700 |
3 May 2024 | USD | 16.63 | 16.63 | 16.33 | 16.46 | 16.46 | -0.09 (-0.54%) | 16,806,400 |
2 May 2024 | USD | 16.29 | 16.69 | 16.17 | 16.55 | 16.55 | +0.19 (+1.16%) | 19,121,000 |
1 May 2024 | USD | 16.82 | 16.89 | 16.22 | 16.36 | 16.36 | -0.28 (-1.68%) | 35,341,898 |
30 Apr 2024 | USD | 16.88 | 17.07 | 16.6 | 16.64 | 16.64 | -0.68 (-3.93%) | 30,865,100 |
29 Apr 2024 | USD | 17.2 | 17.45 | 16.93 | 17.32 | 17.32 | +0.23 (+1.35%) | 19,205,270 |
26 Apr 2024 | USD | 17.2 | 17.26 | 16.92 | 17.09 | 17.09 | +0.01 (+0.06%) | 19,596,900 |
25 Apr 2024 | USD | 16.54 | 17.24 | 16.43 | 17.08 | 17.08 | +0.56 (+3.39%) | 42,772,900 |
24 Apr 2024 | USD | 16.47 | 16.59 | 16.36 | 16.52 | 16.52 | -0.17 (-1.02%) | 25,854,400 |
23 Apr 2024 | USD | 16.28 | 16.79 | 16.26 | 16.69 | 16.69 | +0.27 (+1.64%) | 26,739,400 |
22 Apr 2024 | USD | 16.37 | 16.75 | 16.3 | 16.42 | 16.42 | -0.68 (-3.98%) | 26,868,000 |
19 Apr 2024 | USD | 16.86 | 17.24 | 16.82 | 17.1 | 17.1 | +0.12 (+0.71%) | 25,599,300 |
18 Apr 2024 | USD | 16.87 | 17.03 | 16.68 | 16.98 | 16.98 | +0.28 (+1.68%) | 18,616,000 |
17 Apr 2024 | USD | 16.54 | 16.86 | 16.46 | 16.7 | 16.7 | +0.22 (+1.33%) | 24,800,100 |
16 Apr 2024 | USD | 16.79 | 16.81 | 16.1 | 16.48 | 16.48 | -0.89 (-5.12%) | 49,673,600 |
15 Apr 2024 | USD | 17.83 | 17.84 | 17.11 | 17.37 | 17.37 | -0.49 (-2.74%) | 32,856,600 |
12 Apr 2024 | USD | 18.42 | 18.95 | 17.72 | 17.86 | 17.86 | -0.18 (-1.00%) | 49,907,000 |
11 Apr 2024 | USD | 18.01 | 18.12 | 17.66 | 18.04 | 18.04 | +0.14 (+0.78%) | 27,309,000 |
10 Apr 2024 | USD | 17.63 | 18 | 17.51 | 17.9 | 17.9 | -0.11 (-0.61%) | 31,317,100 |
9 Apr 2024 | USD | 18.13 | 18.32 | 17.94 | 18.01 | 18.01 | +0.31 (+1.75%) | 29,525,800 |
8 Apr 2024 | USD | 18.02 | 18.12 | 17.48 | 17.7 | 17.7 | -0.16 (-0.90%) | 27,550,500 |
5 Apr 2024 | USD | 17.34 | 18.01 | 17.3 | 17.86 | 17.86 | +0.47 (+2.70%) | 35,445,100 |