Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 15.87 | 16.52 | 15.865 | 16.03 | 16.03 | +0.26 (+1.65%) | 889,422 |
10 May 2024 | USD | 15.75 | 15.82 | 15.37 | 15.77 | 15.77 | +0.02 (+0.13%) | 397,362 |
9 May 2024 | USD | 15.5 | 15.76 | 15.48 | 15.75 | 15.75 | +0.27 (+1.74%) | 240,950 |
8 May 2024 | USD | 15.81 | 15.83 | 15.47 | 15.48 | 15.48 | -0.39 (-2.46%) | 424,831 |
7 May 2024 | USD | 15.56 | 15.89 | 15.3375 | 15.87 | 15.87 | +0.33 (+2.12%) | 370,309 |
6 May 2024 | USD | 15.63 | 15.79 | 15.49 | 15.54 | 15.54 | +0.05 (+0.32%) | 489,647 |
3 May 2024 | USD | 15.88 | 15.905 | 15.48 | 15.49 | 15.49 | -0.32 (-2.02%) | 828,409 |
2 May 2024 | USD | 16.13 | 16.21 | 15.8 | 15.81 | 15.81 | -0.21 (-1.31%) | 548,882 |
1 May 2024 | USD | 16.17 | 16.25 | 16 | 16.02 | 16.02 | -0.18 (-1.11%) | 476,089 |
30 Apr 2024 | USD | 16.33 | 16.4 | 16.19 | 16.2 | 16.2 | -0.24 (-1.46%) | 475,059 |
29 Apr 2024 | USD | 16.11 | 16.46 | 16.06 | 16.44 | 16.44 | +0.37 (+2.30%) | 568,745 |
26 Apr 2024 | USD | 16.14 | 16.2453 | 16 | 16.07 | 16.07 | +0.01 (+0.06%) | 466,004 |
25 Apr 2024 | USD | 15.69 | 16.14 | 15.48 | 16.06 | 16.06 | +0.27 (+1.71%) | 433,440 |
24 Apr 2024 | USD | 15.55 | 15.87 | 15.5201 | 15.79 | 15.79 | +0.24 (+1.54%) | 473,944 |
23 Apr 2024 | USD | 15.4 | 15.72 | 15.23 | 15.55 | 15.55 | +0.13 (+0.84%) | 446,991 |
22 Apr 2024 | USD | 15.1 | 15.53 | 15.025 | 15.42 | 15.42 | +0.32 (+2.12%) | 787,531 |
19 Apr 2024 | USD | 14.73 | 15.15 | 14.71 | 15.1 | 15.1 | +0.22 (+1.48%) | 571,496 |
18 Apr 2024 | USD | 14.82 | 14.915 | 14.76 | 14.88 | 14.88 | +0.09 (+0.61%) | 403,113 |
17 Apr 2024 | USD | 14.73 | 14.815 | 14.57 | 14.79 | 14.79 | +0.27 (+1.86%) | 804,727 |
16 Apr 2024 | USD | 14.41 | 14.64 | 14.305 | 14.52 | 14.52 | +0.06 (+0.41%) | 518,452 |
15 Apr 2024 | USD | 14.78 | 14.84 | 14.3065 | 14.46 | 14.46 | -0.25 (-1.70%) | 487,587 |
12 Apr 2024 | USD | 14.59 | 14.805 | 14.48 | 14.71 | 14.71 | +0.05 (+0.34%) | 748,943 |
11 Apr 2024 | USD | 14.91 | 14.93 | 14.64 | 14.66 | 14.66 | -0.22 (-1.48%) | 479,398 |
10 Apr 2024 | USD | 14.67 | 14.92 | 14.67 | 14.88 | 14.88 | -0.02 (-0.13%) | 230,615 |
9 Apr 2024 | USD | 14.82 | 14.98 | 14.765 | 14.9 | 14.9 | +0.11 (+0.74%) | 265,697 |
8 Apr 2024 | USD | 14.9 | 14.98 | 14.66 | 14.79 | 14.79 | -0.06 (-0.40%) | 445,401 |
5 Apr 2024 | USD | 14.49 | 15.05 | 14.44 | 14.85 | 14.85 | +0.28 (+1.92%) | 932,685 |
4 Apr 2024 | USD | 14.08 | 14.57 | 14.02 | 14.57 | 14.57 | +0.59 (+4.22%) | 1,008,545 |
3 Apr 2024 | USD | 14.07 | 14.2205 | 13.85 | 13.98 | 13.98 | -0.09 (-0.64%) | 527,388 |
2 Apr 2024 | USD | 13.79 | 14.1 | 13.69 | 14.07 | 14.07 | +0.2 (+1.44%) | 400,643 |