Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 15.84 | 16.07 | 15.5 | 15.7 | 15.7 | +0.14 (+0.90%) | 394,705 |
14 May 2024 | USD | 15.82 | 16.04 | 15.29 | 15.56 | 15.56 | +0.02 (+0.13%) | 302,573 |
13 May 2024 | USD | 15.52 | 16.045 | 15.52 | 15.54 | 15.54 | +0.16 (+1.04%) | 229,475 |
10 May 2024 | USD | 15.62 | 15.97 | 15.36 | 15.38 | 15.38 | -0.19 (-1.22%) | 472,131 |
9 May 2024 | USD | 15.05 | 15.69 | 15.05 | 15.57 | 15.57 | +0.39 (+2.57%) | 308,936 |
8 May 2024 | USD | 15.61 | 16.51 | 15 | 15.18 | 15.18 | -1.49 (-8.94%) | 718,236 |
7 May 2024 | USD | 16.44 | 16.95 | 16.2 | 16.67 | 16.67 | +0.29 (+1.77%) | 298,619 |
6 May 2024 | USD | 16.22 | 16.59 | 16.08 | 16.38 | 16.38 | +0.38 (+2.38%) | 211,723 |
3 May 2024 | USD | 16.15 | 16.51 | 15.73 | 16 | 16 | +0.22 (+1.39%) | 228,620 |
2 May 2024 | USD | 15.74 | 15.82 | 15.25 | 15.78 | 15.78 | +0.29 (+1.87%) | 161,535 |
1 May 2024 | USD | 15.33 | 15.94 | 15.2101 | 15.49 | 15.49 | +0.08 (+0.52%) | 109,724 |
30 Apr 2024 | USD | 15.53 | 15.705 | 15.26 | 15.41 | 15.41 | -0.39 (-2.47%) | 197,163 |
29 Apr 2024 | USD | 15.96 | 16.23 | 15.74 | 15.8 | 15.8 | -0.08 (-0.50%) | 153,112 |
26 Apr 2024 | USD | 15.33 | 15.95 | 15.33 | 15.88 | 15.88 | +0.67 (+4.40%) | 122,361 |
25 Apr 2024 | USD | 15.75 | 15.75 | 15.2 | 15.21 | 15.21 | -0.79 (-4.94%) | 297,346 |
24 Apr 2024 | USD | 15.87 | 16.08 | 15.64 | 16 | 16 | +0.13 (+0.82%) | 175,888 |
23 Apr 2024 | USD | 15.73 | 16.05 | 15.73 | 15.87 | 15.87 | +0.18 (+1.15%) | 129,395 |
22 Apr 2024 | USD | 15.53 | 15.76 | 15.34 | 15.69 | 15.69 | +0.21 (+1.36%) | 402,447 |
19 Apr 2024 | USD | 15.48 | 15.54 | 15.18 | 15.48 | 15.48 | -0.02 (-0.13%) | 191,024 |
18 Apr 2024 | USD | 15.63 | 15.91 | 15.4 | 15.5 | 15.5 | -0.05 (-0.32%) | 159,906 |
17 Apr 2024 | USD | 16.02 | 16.03 | 15.465 | 15.55 | 15.55 | -0.3 (-1.89%) | 224,768 |
16 Apr 2024 | USD | 15.85 | 15.9 | 15.49 | 15.85 | 15.85 | -0.13 (-0.81%) | 199,571 |
15 Apr 2024 | USD | 15.94 | 16.14 | 15.8 | 15.98 | 15.98 | +0.08 (+0.50%) | 252,668 |
12 Apr 2024 | USD | 16.43 | 16.74 | 15.84 | 15.9 | 15.9 | -0.69 (-4.16%) | 193,101 |
11 Apr 2024 | USD | 16.21 | 16.69 | 16.04 | 16.59 | 16.59 | +0.49 (+3.04%) | 246,315 |
10 Apr 2024 | USD | 16.09 | 16.41 | 15.75 | 16.1 | 16.1 | -0.54 (-3.25%) | 313,534 |
9 Apr 2024 | USD | 16.58 | 16.85 | 16.15 | 16.64 | 16.64 | 0.0 (0.0%) | 685,391 |
8 Apr 2024 | USD | 17 | 17 | 16.5 | 16.64 | 16.64 | +0.01 (+0.06%) | 219,243 |
5 Apr 2024 | USD | 17.38 | 17.41 | 16.42 | 16.63 | 16.63 | -0.92 (-5.24%) | 242,765 |
4 Apr 2024 | USD | 18.25 | 18.53 | 17.48 | 17.55 | 17.55 | -0.38 (-2.12%) | 217,958 |