Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 26.25 | 26.645 | 26.21 | 26.54 | 26.54 | +0.4 (+1.53%) | 5,762,897 |
23 May 2024 | USD | 26.45 | 26.6 | 26.0115 | 26.14 | 26.14 | -0.13 (-0.49%) | 3,350,948 |
22 May 2024 | USD | 26.29 | 26.515 | 26.19 | 26.27 | 26.27 | -0.1 (-0.38%) | 2,732,668 |
21 May 2024 | USD | 26.24 | 26.41 | 26.08 | 26.37 | 26.37 | -0.08 (-0.30%) | 7,491,366 |
20 May 2024 | USD | 26.64 | 26.69 | 26.405 | 26.45 | 26.45 | -0.24 (-0.90%) | 7,058,147 |
17 May 2024 | USD | 26.44 | 26.81 | 26.31 | 26.69 | 26.69 | +0.3 (+1.14%) | 2,173,897 |
16 May 2024 | USD | 26.15 | 26.4499 | 26.12 | 26.39 | 26.39 | +0.24 (+0.92%) | 2,485,465 |
15 May 2024 | USD | 26.1 | 26.27 | 26.005 | 26.15 | 26.15 | +0.14 (+0.54%) | 1,785,672 |
14 May 2024 | USD | 25.69 | 26.045 | 25.69 | 26.01 | 26.01 | +0.32 (+1.25%) | 1,745,478 |
13 May 2024 | USD | 26 | 26.14 | 25.65 | 25.69 | 25.69 | -0.36 (-1.38%) | 2,454,242 |
10 May 2024 | USD | 25.9 | 26.16 | 25.79 | 26.05 | 26.05 | +0.32 (+1.24%) | 8,938,026 |
9 May 2024 | USD | 24.7 | 25.785 | 24.65 | 25.73 | 25.73 | +1.26 (+5.15%) | 3,066,331 |
8 May 2024 | USD | 24.14 | 24.52 | 24.14 | 24.47 | 24.47 | +0.23 (+0.95%) | 2,315,115 |
7 May 2024 | USD | 24.51 | 24.685 | 24.21 | 24.24 | 24.24 | -0.2 (-0.82%) | 2,032,771 |
6 May 2024 | USD | 24.2 | 24.525 | 24.15 | 24.44 | 24.44 | +0.43 (+1.79%) | 4,890,664 |
3 May 2024 | USD | 23.91 | 24.125 | 23.86 | 24.01 | 24.01 | +0.31 (+1.31%) | 1,168,687 |
2 May 2024 | USD | 23.78 | 23.825 | 23.49 | 23.7 | 23.7 | +0.13 (+0.55%) | 9,959,901 |
1 May 2024 | USD | 23.31 | 23.905 | 23.27 | 23.57 | 23.57 | +0.25 (+1.07%) | 2,753,259 |
30 Apr 2024 | USD | 23.36 | 23.6 | 23.32 | 23.32 | 23.32 | -0.29 (-1.23%) | 1,794,589 |
29 Apr 2024 | USD | 23.5 | 23.79 | 23.465 | 23.61 | 23.61 | +0.14 (+0.60%) | 1,723,613 |
26 Apr 2024 | USD | 23.39 | 23.54 | 23.33 | 23.47 | 23.47 | +0.1 (+0.43%) | 1,552,896 |
25 Apr 2024 | USD | 23.26 | 23.425 | 22.9602 | 23.37 | 23.37 | -0.11 (-0.47%) | 1,777,956 |
24 Apr 2024 | USD | 23.5 | 23.655 | 23.355 | 23.48 | 23.48 | -0.11 (-0.47%) | 1,468,865 |
23 Apr 2024 | USD | 23.51 | 23.65 | 23.42 | 23.59 | 23.59 | +0.13 (+0.55%) | 2,359,407 |
22 Apr 2024 | USD | 23.18 | 23.55 | 23.13 | 23.46 | 23.46 | +0.39 (+1.69%) | 1,725,602 |
19 Apr 2024 | USD | 22.95 | 23.22 | 22.88 | 23.07 | 23.07 | +0.14 (+0.61%) | 2,357,341 |
18 Apr 2024 | USD | 22.99 | 23.16 | 22.81 | 22.93 | 22.93 | +0.11 (+0.48%) | 2,145,406 |
17 Apr 2024 | USD | 22.85 | 23.04 | 22.61 | 22.82 | 22.82 | +0.04 (+0.18%) | 1,970,058 |
16 Apr 2024 | USD | 22.87 | 22.9 | 22.615 | 22.78 | 22.78 | -0.2 (-0.87%) | 2,203,671 |
15 Apr 2024 | USD | 23.47 | 23.62 | 22.86 | 22.98 | 22.98 | -0.21 (-0.91%) | 2,011,221 |