Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 17.08 | 17.2081 | 16.28 | 16.4 | 16.4 | -0.69 (-4.04%) | 29,044 |
24 May 2024 | USD | 17.28 | 17.28 | 17 | 17.09 | 17.09 | +0.02 (+0.12%) | 10,345 |
23 May 2024 | USD | 17.76 | 17.76 | 17 | 17.07 | 17.07 | -0.54 (-3.07%) | 34,038 |
22 May 2024 | USD | 17.53 | 17.68 | 17.3634 | 17.61 | 17.61 | +0.13 (+0.74%) | 17,913 |
21 May 2024 | USD | 17.86 | 17.868 | 17.47 | 17.48 | 17.48 | -0.3 (-1.69%) | 9,371 |
20 May 2024 | USD | 18.54 | 18.6 | 17.78 | 17.78 | 17.78 | -0.84 (-4.51%) | 16,263 |
17 May 2024 | USD | 18.51 | 18.6998 | 18.51 | 18.62 | 18.62 | -0.09 (-0.48%) | 11,487 |
16 May 2024 | USD | 18.6 | 18.76 | 18.52 | 18.71 | 18.71 | +0.11 (+0.59%) | 12,507 |
15 May 2024 | USD | 18.81 | 18.81 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 26,391 |
14 May 2024 | USD | 18.79 | 19.465 | 18.54 | 18.6 | 18.6 | 0.0 (0.0%) | 15,035 |
13 May 2024 | USD | 18.34 | 18.76 | 18.29 | 18.6 | 18.6 | +0.29 (+1.58%) | 17,032 |
10 May 2024 | USD | 18.38 | 18.38 | 18.05 | 18.31 | 18.31 | +0.09 (+0.49%) | 12,720 |
9 May 2024 | USD | 17.96 | 18.22 | 17.77 | 18.22 | 18.22 | +0.37 (+2.07%) | 17,779 |
8 May 2024 | USD | 17.57 | 17.9458 | 17.4929 | 17.85 | 17.85 | +0.21 (+1.19%) | 13,896 |
7 May 2024 | USD | 17.92 | 17.92 | 17.64 | 17.64 | 17.64 | +0.02 (+0.11%) | 15,336 |
6 May 2024 | USD | 17.79 | 17.8 | 17.42 | 17.62 | 17.62 | +0.02 (+0.11%) | 16,080 |
3 May 2024 | USD | 17.8 | 17.8 | 17.5 | 17.6 | 17.6 | +0.17 (+0.98%) | 16,637 |
2 May 2024 | USD | 17.4 | 17.74 | 17.3959 | 17.43 | 17.43 | +0.04 (+0.23%) | 26,883 |
1 May 2024 | USD | 17.156 | 17.55 | 17.135 | 17.39 | 17.39 | +0.39 (+2.29%) | 29,647 |
30 Apr 2024 | USD | 17.11 | 17.285 | 17 | 17 | 17 | -0.3 (-1.73%) | 25,459 |
29 Apr 2024 | USD | 17.57 | 17.67 | 16.985 | 17.3 | 17.3 | -0.04 (-0.23%) | 40,205 |
26 Apr 2024 | USD | 17.2268 | 17.93 | 17.2268 | 17.34 | 17.34 | +0.05 (+0.29%) | 58,991 |
25 Apr 2024 | USD | 17.89 | 17.9 | 17.03 | 17.29 | 17.29 | -0.71 (-3.94%) | 48,713 |
24 Apr 2024 | USD | 18.38 | 18.38 | 17.86 | 18 | 18 | -0.45 (-2.44%) | 33,359 |
23 Apr 2024 | USD | 18.5 | 18.715 | 18.3 | 18.45 | 18.45 | +0.02 (+0.11%) | 18,345 |
22 Apr 2024 | USD | 18.25 | 18.82 | 18.25 | 18.43 | 18.43 | +0.11 (+0.60%) | 29,115 |
19 Apr 2024 | USD | 17.91 | 18.54 | 17.91 | 18.32 | 18.32 | +0.26 (+1.44%) | 35,850 |
18 Apr 2024 | USD | 18.08 | 18.305 | 17.9 | 18.06 | 18.06 | -0.12 (-0.66%) | 35,871 |
17 Apr 2024 | USD | 18.37 | 18.69 | 17.92 | 18.18 | 18.18 | +0.03 (+0.17%) | 56,415 |
16 Apr 2024 | USD | 18.23 | 18.7899 | 17.854 | 18.15 | 18.15 | -0.31 (-1.68%) | 89,514 |