Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 15.88 | 15.88 | 15.72 | 15.78 | 15.78 | -0.01 (-0.06%) | 271,452 |
23 May 2024 | USD | 16.06 | 16.06 | 15.67 | 15.79 | 15.79 | -0.29 (-1.80%) | 403,876 |
22 May 2024 | USD | 16.07 | 16.22 | 15.88 | 16.08 | 16.08 | -0.07 (-0.43%) | 423,585 |
21 May 2024 | USD | 16.11 | 16.155 | 15.97 | 16.15 | 16.15 | +0.02 (+0.12%) | 322,370 |
20 May 2024 | USD | 16.03 | 16.28 | 16 | 16.13 | 16.13 | +0.15 (+0.94%) | 458,259 |
17 May 2024 | USD | 16.03 | 16.09 | 15.85 | 15.98 | 15.98 | 0.0 (0.0%) | 409,499 |
16 May 2024 | USD | 15.82 | 16.05 | 15.795 | 15.98 | 15.98 | +0.14 (+0.88%) | 750,994 |
15 May 2024 | USD | 16.15 | 16.21 | 15.67 | 15.84 | 15.84 | -0.27 (-1.68%) | 1,039,727 |
14 May 2024 | USD | 16.26 | 16.52 | 15.77 | 16.11 | 16.11 | -0.08 (-0.49%) | 747,578 |
13 May 2024 | USD | 15.71 | 16.35 | 15.62 | 16.19 | 16.19 | +0.59 (+3.78%) | 802,969 |
10 May 2024 | USD | 15.36 | 15.8 | 15.345 | 15.6 | 15.6 | +0.31 (+2.03%) | 759,101 |
9 May 2024 | USD | 15.66 | 15.74 | 15.155 | 15.29 | 15.29 | -0.27 (-1.74%) | 511,515 |
8 May 2024 | USD | 15.52 | 15.63 | 15.375 | 15.56 | 15.56 | +0.03 (+0.19%) | 332,496 |
7 May 2024 | USD | 15.62 | 15.715 | 15.52 | 15.53 | 15.53 | +0.08 (+0.52%) | 397,964 |
6 May 2024 | USD | 15.12 | 15.555 | 15.07 | 15.45 | 15.45 | +0.25 (+1.64%) | 359,816 |
3 May 2024 | USD | 15.53 | 15.6299 | 15.13 | 15.2 | 15.2 | -0.17 (-1.11%) | 428,631 |
2 May 2024 | USD | 15.24 | 15.37 | 15.09 | 15.37 | 15.37 | +0.14 (+0.92%) | 403,984 |
1 May 2024 | USD | 15.18 | 15.335 | 15.01 | 15.23 | 15.23 | +0.12 (+0.79%) | 492,419 |
30 Apr 2024 | USD | 15.53 | 15.53 | 14.945 | 15.11 | 15.11 | -0.43 (-2.77%) | 925,254 |
29 Apr 2024 | USD | 15.23 | 15.6 | 15.115 | 15.54 | 15.54 | +0.28 (+1.83%) | 593,643 |
26 Apr 2024 | USD | 15.01 | 15.285 | 14.98 | 15.26 | 15.26 | +0.27 (+1.80%) | 415,799 |
25 Apr 2024 | USD | 15.08 | 15.09 | 14.895 | 14.99 | 14.99 | -0.17 (-1.12%) | 662,206 |
24 Apr 2024 | USD | 15.18 | 15.295 | 15.04 | 15.16 | 15.16 | -0.01 (-0.07%) | 529,721 |
23 Apr 2024 | USD | 14.95 | 15.345 | 14.89 | 15.17 | 15.17 | +0.24 (+1.61%) | 1,492,750 |
22 Apr 2024 | USD | 14.98 | 15.155 | 14.83 | 14.93 | 14.93 | -0.02 (-0.13%) | 777,050 |
19 Apr 2024 | USD | 14.69 | 15.015 | 14.69 | 14.95 | 14.95 | +0.26 (+1.77%) | 635,953 |
18 Apr 2024 | USD | 14.49 | 14.71 | 14.44 | 14.69 | 14.69 | +0.21 (+1.45%) | 636,366 |
17 Apr 2024 | USD | 14.48 | 14.63 | 14.35 | 14.48 | 14.48 | +0.01 (+0.07%) | 520,564 |
16 Apr 2024 | USD | 14.4 | 14.55 | 14.325 | 14.47 | 14.47 | +0.07 (+0.49%) | 499,195 |
15 Apr 2024 | USD | 14.58 | 14.73 | 14.36 | 14.4 | 14.4 | -0.23 (-1.57%) | 552,445 |