Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 18.07 | 18.25 | 17.98 | 17.99 | 17.99 | +0.03 (+0.17%) | 1,510,873 |
25 Apr 2024 | USD | 18.06 | 18.11 | 17.66 | 17.96 | 17.96 | -0.24 (-1.32%) | 1,604,500 |
24 Apr 2024 | USD | 18.05 | 18.26 | 17.93 | 18.2 | 18.2 | -0.01 (-0.05%) | 1,718,000 |
23 Apr 2024 | USD | 18.18 | 18.44 | 18.1 | 18.21 | 18.21 | -0.05 (-0.27%) | 1,349,700 |
22 Apr 2024 | USD | 18.29 | 18.49 | 18.17 | 18.26 | 18.26 | 0.0 (0.0%) | 1,484,800 |
19 Apr 2024 | USD | 17.68 | 18.28 | 17.65 | 18.26 | 18.26 | +0.58 (+3.28%) | 1,694,600 |
18 Apr 2024 | USD | 17.48 | 17.68 | 17.32 | 17.68 | 17.68 | +0.38 (+2.20%) | 1,296,400 |
17 Apr 2024 | USD | 17.4 | 17.51 | 17.19 | 17.3 | 17.3 | 0.0 (0.0%) | 1,194,900 |
16 Apr 2024 | USD | 17.47 | 17.57 | 17.29 | 17.3 | 17.3 | -0.31 (-1.76%) | 1,315,500 |
15 Apr 2024 | USD | 17.69 | 17.9 | 17.45 | 17.61 | 17.61 | -0.05 (-0.28%) | 1,682,100 |
12 Apr 2024 | USD | 17.85 | 17.87 | 17.59 | 17.66 | 17.66 | -0.31 (-1.73%) | 1,804,800 |
11 Apr 2024 | USD | 18.49 | 18.52 | 17.94 | 17.97 | 17.97 | -0.35 (-1.91%) | 1,528,600 |
10 Apr 2024 | USD | 18.55 | 18.58 | 18.2 | 18.32 | 18.32 | -0.66 (-3.48%) | 1,486,800 |
9 Apr 2024 | USD | 19.1 | 19.33 | 18.89 | 18.98 | 18.98 | -0.01 (-0.05%) | 1,326,200 |
8 Apr 2024 | USD | 18.8 | 19.07 | 18.76 | 18.99 | 18.99 | +0.3 (+1.61%) | 1,206,500 |
5 Apr 2024 | USD | 18.66 | 18.81 | 18.52 | 18.69 | 18.69 | -0.06 (-0.32%) | 1,345,700 |
4 Apr 2024 | USD | 18.5 | 19.09 | 18.48 | 18.75 | 18.75 | +0.15 (+0.81%) | 1,743,600 |
3 Apr 2024 | USD | 18.36 | 18.62 | 18.28 | 18.6 | 18.6 | +0.17 (+0.92%) | 2,292,100 |
2 Apr 2024 | USD | 18.69 | 18.71 | 18.11 | 18.43 | 18.43 | -0.47 (-2.49%) | 2,043,100 |
1 Apr 2024 | USD | 19.16 | 19.18 | 18.87 | 18.9 | 18.9 | -0.25 (-1.31%) | 1,527,400 |
28 Mar 2024 | USD | 18.96 | 19.17 | 18.89 | 19.15 | 19.15 | +0.19 (+1.00%) | 1,100,300 |
27 Mar 2024 | USD | 18.21 | 19.02 | 18.21 | 18.96 | 18.96 | +0.88 (+4.87%) | 2,436,700 |
26 Mar 2024 | USD | 18.65 | 18.71 | 17.81 | 18.08 | 18.08 | -0.61 (-3.26%) | 2,784,400 |
25 Mar 2024 | USD | 18.89 | 19.06 | 18.57 | 18.69 | 18.69 | -0.09 (-0.48%) | 2,346,800 |
22 Mar 2024 | USD | 18.98 | 18.99 | 18.69 | 18.78 | 18.78 | -0.15 (-0.79%) | 1,499,300 |
21 Mar 2024 | USD | 18.91 | 19.1 | 18.76 | 18.93 | 18.93 | +0.05 (+0.26%) | 1,552,100 |
20 Mar 2024 | USD | 18.8 | 18.9 | 18.52 | 18.88 | 18.88 | +0.08 (+0.43%) | 1,560,900 |
19 Mar 2024 | USD | 18.35 | 18.92 | 18.35 | 18.8 | 18.8 | +0.39 (+2.12%) | 1,702,100 |
18 Mar 2024 | USD | 18.53 | 18.75 | 18.37 | 18.41 | 18.41 | -0.23 (-1.23%) | 1,847,600 |
15 Mar 2024 | USD | 18.4 | 18.88 | 18.34 | 18.64 | 18.64 | +0.08 (+0.43%) | 5,814,000 |