Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 16.76 | 16.94 | 16.66 | 16.71 | 16.71 | -0.05 (-0.30%) | 757,215 |
9 May 2024 | USD | 16.51 | 16.805 | 16.38 | 16.76 | 16.76 | +0.29 (+1.76%) | 1,064,276 |
8 May 2024 | USD | 17.05 | 17.05 | 16.385 | 16.47 | 16.47 | -0.44 (-2.60%) | 1,370,067 |
7 May 2024 | USD | 17.18 | 17.27 | 16.87 | 16.91 | 16.91 | -0.27 (-1.57%) | 1,547,372 |
6 May 2024 | USD | 16.8 | 17.44 | 16.8 | 17.18 | 17.18 | +0.44 (+2.63%) | 2,304,328 |
3 May 2024 | USD | 16.84 | 17.03 | 16.475 | 16.74 | 16.74 | +0.1 (+0.60%) | 1,875,633 |
2 May 2024 | USD | 16.14 | 16.89 | 15.93 | 16.64 | 16.64 | +0.37 (+2.27%) | 2,925,526 |
1 May 2024 | USD | 15.88 | 16.35 | 15.85 | 16.27 | 16.27 | +0.375 (+2.36%) | 3,096,615 |
30 Apr 2024 | USD | 16.25 | 16.3 | 15.81 | 15.895 | 15.895 | -0.385 (-2.36%) | 2,093,695 |
29 Apr 2024 | USD | 16.46 | 16.685 | 16.28 | 16.28 | 16.28 | -0.07 (-0.43%) | 1,587,226 |
26 Apr 2024 | USD | 16.15 | 16.63 | 16.12 | 16.35 | 16.35 | +0.2 (+1.24%) | 1,935,672 |
25 Apr 2024 | USD | 16.16 | 16.255 | 15.96 | 16.15 | 16.15 | -0.1 (-0.62%) | 1,887,631 |
24 Apr 2024 | USD | 16.59 | 16.59 | 15.98 | 16.25 | 16.25 | -0.45 (-2.69%) | 2,127,369 |
23 Apr 2024 | USD | 16.45 | 17.01 | 16.43 | 16.7 | 16.7 | +0.25 (+1.52%) | 1,925,394 |
22 Apr 2024 | USD | 16.86 | 16.89 | 16.16 | 16.45 | 16.45 | -0.31 (-1.85%) | 2,144,155 |
19 Apr 2024 | USD | 16.51 | 16.77 | 16.31 | 16.76 | 16.76 | +0.15 (+0.90%) | 1,835,813 |
18 Apr 2024 | USD | 16.27 | 16.66 | 16.21 | 16.61 | 16.61 | +0.36 (+2.22%) | 1,264,167 |
17 Apr 2024 | USD | 16.45 | 16.69 | 16.1325 | 16.25 | 16.25 | -0.08 (-0.49%) | 1,907,630 |
16 Apr 2024 | USD | 16.63 | 16.775 | 16.3 | 16.33 | 16.33 | -0.45 (-2.68%) | 2,208,001 |
15 Apr 2024 | USD | 16.76 | 16.89 | 16.54 | 16.78 | 16.78 | +0.12 (+0.72%) | 1,063,883 |
12 Apr 2024 | USD | 17.17 | 17.27 | 16.595 | 16.66 | 16.66 | -0.56 (-3.25%) | 1,269,435 |
11 Apr 2024 | USD | 17.12 | 17.33 | 16.97 | 17.22 | 17.22 | +0.13 (+0.76%) | 1,188,306 |
10 Apr 2024 | USD | 17 | 17.115 | 16.695 | 17.09 | 17.09 | -0.3 (-1.73%) | 1,570,456 |
9 Apr 2024 | USD | 17.19 | 17.41 | 17.19 | 17.39 | 17.39 | +0.33 (+1.93%) | 1,363,198 |
8 Apr 2024 | USD | 17.08 | 17.22 | 16.91 | 17.06 | 17.06 | +0.11 (+0.65%) | 943,647 |
5 Apr 2024 | USD | 16.66 | 16.95 | 16.365 | 16.95 | 16.95 | +0.25 (+1.50%) | 1,360,315 |
4 Apr 2024 | USD | 17.04 | 17.19 | 16.635 | 16.7 | 16.7 | -0.17 (-1.01%) | 728,590 |
3 Apr 2024 | USD | 16.67 | 16.98 | 16.58 | 16.87 | 16.87 | +0.2 (+1.20%) | 1,106,770 |
2 Apr 2024 | USD | 16.64 | 16.67 | 16.15 | 16.67 | 16.67 | +0.07 (+0.42%) | 1,765,126 |
1 Apr 2024 | USD | 16.72 | 16.88 | 16.47 | 16.6 | 16.6 | -0.32 (-1.89%) | 1,178,614 |