Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 27.13 | 28.31 | 27.13 | 28.24 | 28.24 | +1.08 (+3.98%) | 288,366 |
16 May 2024 | USD | 27.77 | 27.77 | 26.8581 | 27.16 | 27.16 | -0.57 (-2.06%) | 242,483 |
15 May 2024 | USD | 28.79 | 28.79 | 27.44 | 27.73 | 27.73 | -0.64 (-2.26%) | 298,679 |
14 May 2024 | USD | 28.04 | 28.58 | 27.93 | 28.37 | 28.37 | +0.89 (+3.24%) | 289,984 |
13 May 2024 | USD | 27.15 | 28.77 | 27.09 | 27.48 | 27.48 | +0.71 (+2.65%) | 335,517 |
10 May 2024 | USD | 26.77 | 26.85 | 26.01 | 26.77 | 26.77 | +0.2 (+0.75%) | 205,416 |
9 May 2024 | USD | 26.03 | 26.59 | 25.88 | 26.57 | 26.57 | +0.56 (+2.15%) | 203,252 |
8 May 2024 | USD | 25.16 | 26.08 | 25.12 | 26.01 | 26.01 | +0.57 (+2.24%) | 180,795 |
7 May 2024 | USD | 25.86 | 26.04 | 25.44 | 25.44 | 25.44 | -0.34 (-1.32%) | 185,349 |
6 May 2024 | USD | 26.08 | 26.47 | 25.72 | 25.78 | 25.78 | -0.03 (-0.12%) | 228,218 |
3 May 2024 | USD | 25.78 | 26.55 | 25.67 | 25.81 | 25.81 | +0.56 (+2.22%) | 450,836 |
2 May 2024 | USD | 24.83 | 25.25 | 24.35 | 25.25 | 25.25 | +0.74 (+3.02%) | 298,548 |
1 May 2024 | USD | 24.71 | 25.405 | 24.41 | 24.51 | 24.51 | -0.16 (-0.65%) | 307,435 |
30 Apr 2024 | USD | 25.79 | 25.815 | 24.64 | 24.67 | 24.67 | -1.38 (-5.30%) | 416,421 |
29 Apr 2024 | USD | 25.38 | 26.065 | 25.08 | 26.05 | 26.05 | +0.68 (+2.68%) | 377,350 |
26 Apr 2024 | USD | 25.41 | 25.76 | 24.81 | 25.37 | 25.37 | -0.23 (-0.90%) | 455,253 |
25 Apr 2024 | USD | 23.99 | 25.84 | 22.5106 | 25.6 | 25.6 | -1.58 (-5.81%) | 1,509,046 |
24 Apr 2024 | USD | 27.82 | 28.15 | 26.88 | 27.18 | 27.18 | -0.76 (-2.72%) | 796,395 |
23 Apr 2024 | USD | 27.72 | 28.43 | 27.52 | 27.94 | 27.94 | +0.27 (+0.98%) | 268,631 |
22 Apr 2024 | USD | 28.02 | 28.065 | 27.26 | 27.67 | 27.67 | -0.36 (-1.28%) | 286,582 |
19 Apr 2024 | USD | 26.51 | 28.6 | 26.51 | 28.03 | 28.03 | +1.35 (+5.06%) | 445,440 |
18 Apr 2024 | USD | 27.02 | 27.335 | 26.565 | 26.68 | 26.68 | -0.38 (-1.40%) | 441,509 |
17 Apr 2024 | USD | 27.25 | 27.62 | 26.8 | 27.06 | 27.06 | +0.04 (+0.15%) | 272,924 |
16 Apr 2024 | USD | 27.26 | 27.5 | 26.78 | 27.02 | 27.02 | -0.41 (-1.49%) | 312,532 |
15 Apr 2024 | USD | 27.68 | 27.85 | 27.17 | 27.43 | 27.43 | -0.02 (-0.07%) | 280,162 |
12 Apr 2024 | USD | 27.17 | 27.6 | 27.04 | 27.45 | 27.45 | -0.06 (-0.22%) | 232,016 |
11 Apr 2024 | USD | 27.68 | 28.55 | 27.1325 | 27.51 | 27.51 | +0.01 (+0.04%) | 189,119 |
10 Apr 2024 | USD | 28.58 | 28.61 | 27.03 | 27.5 | 27.5 | -1.89 (-6.43%) | 619,000 |
9 Apr 2024 | USD | 30.02 | 30.4 | 28.97 | 29.39 | 29.39 | -0.55 (-1.84%) | 349,440 |
8 Apr 2024 | USD | 30.15 | 30.6 | 29.61 | 29.94 | 29.94 | +0.16 (+0.54%) | 377,591 |