Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | USD | 17.37 | 17.53 | 17.24 | 17.39 | 17.39 | -0.03 (-0.17%) | 29,366,700 |
3 Apr 2024 | USD | 17.13 | 17.49 | 17.09 | 17.42 | 17.42 | +0.24 (+1.40%) | 27,909,600 |
2 Apr 2024 | USD | 16.95 | 17.21 | 16.81 | 17.18 | 17.18 | +0.32 (+1.90%) | 34,453,300 |
1 Apr 2024 | USD | 17.01 | 17.06 | 16.68 | 16.86 | 16.86 | +0.22 (+1.32%) | 29,111,600 |
28 Mar 2024 | USD | 16.45 | 16.7 | 16.26 | 16.64 | 16.64 | +0.43 (+2.65%) | 29,336,000 |
27 Mar 2024 | USD | 15.62 | 16.21 | 15.61 | 16.21 | 16.21 | +0.69 (+4.45%) | 28,034,300 |
26 Mar 2024 | USD | 15.75 | 15.8 | 15.52 | 15.52 | 15.52 | -0.05 (-0.32%) | 16,446,400 |
25 Mar 2024 | USD | 15.66 | 15.94 | 15.54 | 15.57 | 15.57 | +0.05 (+0.32%) | 13,644,800 |
22 Mar 2024 | USD | 15.71 | 15.89 | 15.49 | 15.52 | 15.52 | -0.29 (-1.83%) | 21,389,300 |
21 Mar 2024 | USD | 16 | 16.25 | 15.8 | 15.81 | 15.81 | +0.13 (+0.83%) | 26,790,800 |
20 Mar 2024 | USD | 15.21 | 15.79 | 15.19 | 15.68 | 15.68 | +0.43 (+2.82%) | 18,274,700 |
19 Mar 2024 | USD | 15.51 | 15.58 | 15.23 | 15.25 | 15.25 | -0.38 (-2.43%) | 20,044,100 |
18 Mar 2024 | USD | 15.76 | 15.8 | 15.61 | 15.63 | 15.63 | -0.13 (-0.82%) | 12,186,700 |
15 Mar 2024 | USD | 15.7 | 15.83 | 15.61 | 15.76 | 15.76 | 0.0 (0.0%) | 20,404,400 |
14 Mar 2024 | USD | 15.84 | 15.87 | 15.59 | 15.76 | 15.76 | -0.22 (-1.38%) | 16,563,200 |
13 Mar 2024 | USD | 15.66 | 16.03 | 15.63 | 15.98 | 15.98 | +0.34 (+2.17%) | 19,908,600 |
12 Mar 2024 | USD | 15.58 | 15.68 | 15.4 | 15.64 | 15.64 | -0.23 (-1.45%) | 19,584,100 |
11 Mar 2024 | USD | 15.77 | 15.92 | 15.74 | 15.87 | 15.87 | +0.11 (+0.70%) | 24,871,400 |
8 Mar 2024 | USD | 15.97 | 16.1 | 15.75 | 15.76 | 15.76 | -0.14 (-0.88%) | 23,916,700 |
7 Mar 2024 | USD | 15.98 | 16.05 | 15.84 | 15.9 | 15.9 | +0.19 (+1.21%) | 22,814,400 |
6 Mar 2024 | USD | 15.72 | 16 | 15.64 | 15.71 | 15.71 | +0.18 (+1.16%) | 27,433,700 |
5 Mar 2024 | USD | 15.74 | 15.82 | 15.53 | 15.53 | 15.53 | +0.07 (+0.45%) | 29,182,800 |
4 Mar 2024 | USD | 15.14 | 15.52 | 15.05 | 15.46 | 15.46 | +0.52 (+3.48%) | 34,728,700 |
1 Mar 2024 | USD | 14.76 | 15.04 | 14.56 | 14.94 | 14.94 | +0.28 (+1.91%) | 25,506,500 |
29 Feb 2024 | USD | 14.67 | 14.8 | 14.61 | 14.66 | 14.66 | +0.33 (+2.30%) | 19,063,900 |
28 Feb 2024 | USD | 14.41 | 14.42 | 14.27 | 14.33 | 14.33 | -0.18 (-1.24%) | 12,914,400 |
27 Feb 2024 | USD | 14.68 | 14.71 | 14.51 | 14.51 | 14.51 | -0.14 (-0.96%) | 15,926,100 |
26 Feb 2024 | USD | 14.51 | 14.66 | 14.4 | 14.65 | 14.65 | -0.09 (-0.61%) | 17,181,000 |
23 Feb 2024 | USD | 14.46 | 14.76 | 14.37 | 14.74 | 14.74 | +0.35 (+2.43%) | 20,988,400 |
22 Feb 2024 | USD | 14.61 | 14.63 | 14.36 | 14.39 | 14.39 | -0.36 (-2.44%) | 15,444,600 |