Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 20.228 | 20.228 | 20.13 | 20.13 | 20.13 | -0.01 (-0.05%) | 7,300 |
17 May 2024 | USD | 20.105 | 20.16 | 20.1 | 20.14 | 20.14 | +0.07 (+0.35%) | 8,700 |
16 May 2024 | USD | 20.19 | 20.19 | 19.99 | 20.07 | 20.07 | -0.3 (-1.47%) | 11,800 |
15 May 2024 | USD | 20.26 | 20.42 | 20.24 | 20.37 | 20.37 | +0.45 (+2.26%) | 11,000 |
14 May 2024 | USD | 19.755 | 19.92 | 19.73 | 19.92 | 19.92 | -0.1 (-0.50%) | 6,800 |
13 May 2024 | USD | 20.06 | 20.11 | 19.998 | 20.02 | 20.02 | -0.07 (-0.35%) | 7,700 |
10 May 2024 | USD | 20.02 | 20.09 | 20 | 20.09 | 20.09 | +0.17 (+0.85%) | 5,300 |
9 May 2024 | USD | 19.8 | 19.944 | 19.8 | 19.92 | 19.92 | +0.23 (+1.17%) | 16,300 |
8 May 2024 | USD | 19.63 | 19.8 | 19.57 | 19.69 | 19.69 | +1.19 (+6.43%) | 231,000 |
7 May 2024 | USD | 18.695 | 18.72 | 18.5 | 18.5 | 18.5 | -0.12 (-0.64%) | 288,800 |
6 May 2024 | USD | 18.67 | 18.75 | 18.61 | 18.62 | 18.62 | +0.08 (+0.43%) | 107,900 |
3 May 2024 | USD | 18.52 | 18.54 | 18.46 | 18.54 | 18.54 | +0.14 (+0.76%) | 201,400 |
2 May 2024 | USD | 18.245 | 18.4 | 18.245 | 18.4 | 18.4 | +0.15 (+0.82%) | 3,500 |
1 May 2024 | USD | 18.45 | 18.8 | 18.204 | 18.25 | 18.25 | -0.09 (-0.49%) | 4,200 |
30 Apr 2024 | USD | 18.71 | 18.71 | 18.34 | 18.34 | 18.34 | -0.315 (-1.69%) | 5,500 |
29 Apr 2024 | USD | 18.6 | 18.71 | 18.58 | 18.655 | 18.655 | -0.005 (-0.03%) | 12,500 |
26 Apr 2024 | USD | 18.72 | 18.72 | 18.58 | 18.66 | 18.66 | +0.13 (+0.70%) | 130,300 |
25 Apr 2024 | USD | 18.44 | 18.59 | 18.42 | 18.53 | 18.53 | -0.19 (-1.01%) | 58,500 |
24 Apr 2024 | USD | 18.794 | 18.88 | 18.65 | 18.72 | 18.72 | -0.07 (-0.37%) | 59,500 |
23 Apr 2024 | USD | 18.93 | 19.01 | 18.79 | 18.79 | 18.79 | -0.09 (-0.48%) | 114,400 |
22 Apr 2024 | USD | 18.775 | 18.964 | 18.724 | 18.88 | 18.88 | +0.91 (+5.06%) | 13,300 |
19 Apr 2024 | USD | 18.15 | 18.21 | 17.96 | 17.97 | 17.97 | -0.22 (-1.21%) | 82,700 |
18 Apr 2024 | USD | 18.31 | 18.468 | 18.18 | 18.19 | 18.19 | -0.1 (-0.55%) | 162,300 |
17 Apr 2024 | USD | 18.38 | 18.38 | 18.2 | 18.29 | 18.29 | -0.032 (-0.17%) | 133,200 |
16 Apr 2024 | USD | 18.37 | 18.45 | 18.24 | 18.322 | 18.322 | +0.002 (+0.01%) | 130,900 |
15 Apr 2024 | USD | 18.55 | 18.57 | 18.32 | 18.32 | 18.32 | +0.11 (+0.60%) | 5,900 |
12 Apr 2024 | USD | 18.41 | 18.41 | 18.21 | 18.21 | 18.21 | -0.29 (-1.57%) | 5,600 |
11 Apr 2024 | USD | 18.35 | 18.51 | 18.35 | 18.5 | 18.5 | 0.0 (0.0%) | 5,400 |
10 Apr 2024 | USD | 18.49 | 18.59 | 18.43 | 18.5 | 18.5 | -0.21 (-1.12%) | 14,900 |
9 Apr 2024 | USD | 18.81 | 18.81 | 18.61 | 18.71 | 18.71 | -0.04 (-0.21%) | 51,300 |