Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 12.23 | 12.32 | 12.045 | 12.07 | 12.07 | -0.17 (-1.39%) | 5,354,701 |
16 May 2024 | USD | 12.1 | 12.29 | 12 | 12.24 | 12.24 | +0.09 (+0.74%) | 2,347,100 |
15 May 2024 | USD | 12.51 | 12.56 | 12.12 | 12.15 | 12.15 | -0.18 (-1.46%) | 1,818,500 |
14 May 2024 | USD | 12.64 | 12.71 | 12.18 | 12.33 | 12.33 | -0.16 (-1.28%) | 2,797,100 |
13 May 2024 | USD | 12.82 | 12.93 | 12.47 | 12.49 | 12.49 | -0.27 (-2.12%) | 1,964,200 |
10 May 2024 | USD | 12.99 | 12.99 | 12.48 | 12.76 | 12.76 | -0.22 (-1.69%) | 2,631,200 |
9 May 2024 | USD | 13 | 13.05 | 12.82 | 12.98 | 12.98 | -0.05 (-0.38%) | 1,717,900 |
8 May 2024 | USD | 13.04 | 13.08 | 12.87 | 13.03 | 13.03 | -0.14 (-1.06%) | 2,310,800 |
7 May 2024 | USD | 13.72 | 13.72 | 13.17 | 13.17 | 13.17 | -0.48 (-3.52%) | 2,765,200 |
6 May 2024 | USD | 14.1 | 14.29 | 13.55 | 13.65 | 13.65 | -0.3 (-2.15%) | 2,957,000 |
3 May 2024 | USD | 13.75 | 14.3 | 13.62 | 13.95 | 13.95 | +0.39 (+2.88%) | 3,968,800 |
2 May 2024 | USD | 13.3 | 13.67 | 12.79 | 13.56 | 13.56 | +0.31 (+2.34%) | 5,581,500 |
1 May 2024 | USD | 12.1 | 13.66 | 11.02 | 13.25 | 13.25 | -4.82 (-26.67%) | 15,903,600 |
30 Apr 2024 | USD | 18.14 | 18.28 | 18.04 | 18.07 | 18.07 | -0.26 (-1.42%) | 2,299,100 |
29 Apr 2024 | USD | 18.13 | 18.39 | 18.05 | 18.33 | 18.33 | +0.34 (+1.89%) | 1,362,500 |
26 Apr 2024 | USD | 18.07 | 18.25 | 17.98 | 17.99 | 17.99 | +0.03 (+0.17%) | 1,510,900 |
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 |