Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 18.18 | 18.5267 | 17.5333 | 17.8333 | 11.8889 | -8.867 (-33.21%) | 30,750 |
28 Mar 2024 | USD | 25.51 | 27.09 | 25.51 | 26.7 | 17.8 | -0.35 (-1.29%) | 87,536 |
27 Mar 2024 | USD | 28.07 | 28.07 | 26.89 | 27.05 | 18.0333 | +0.3 (+1.12%) | 164,300 |
26 Mar 2024 | USD | 26.68 | 26.96 | 26.5 | 26.75 | 17.8333 | +0.92 (+3.56%) | 45,000 |
25 Mar 2024 | USD | 25.57 | 25.97 | 25.23 | 25.83 | 17.22 | -0.46 (-1.75%) | 90,700 |
22 Mar 2024 | USD | 26.39 | 26.7 | 26.29 | 26.29 | 17.5267 | -0.29 (-1.09%) | 50,500 |
21 Mar 2024 | USD | 26.49 | 26.65 | 26.49 | 26.58 | 17.72 | +0.43 (+1.64%) | 358,900 |
20 Mar 2024 | USD | 25.09 | 26.6 | 25.09 | 26.15 | 17.4333 | +0.23 (+0.89%) | 57,500 |
19 Mar 2024 | USD | 26.01 | 26.27 | 25.74 | 25.92 | 17.28 | -0.04 (-0.15%) | 281,400 |
18 Mar 2024 | USD | 25.36 | 25.98 | 25.36 | 25.96 | 17.3067 | +0.23 (+0.89%) | 72,800 |
15 Mar 2024 | USD | 26.71 | 26.71 | 25.69 | 25.73 | 17.1533 | 0.0 (0.0%) | 32,100 |
14 Mar 2024 | USD | 25.51 | 25.8 | 25.25 | 25.73 | 17.1533 | -0.27 (-1.04%) | 51,900 |
13 Mar 2024 | USD | 25.33 | 26.12 | 25.33 | 26 | 17.3333 | +0.2 (+0.78%) | 41,900 |
12 Mar 2024 | USD | 25.6 | 25.84 | 25.57 | 25.8 | 17.2 | -0.7 (-2.64%) | 236,900 |
11 Mar 2024 | USD | 27.28 | 27.28 | 26.35 | 26.5 | 17.6667 | -0.67 (-2.47%) | 132,500 |
8 Mar 2024 | USD | 27.75 | 27.75 | 26.48 | 27.17 | 18.1133 | +0.45 (+1.68%) | 30,400 |
7 Mar 2024 | USD | 25.65 | 27.16 | 25.65 | 26.72 | 17.8133 | +1.02 (+3.97%) | 99,500 |
6 Mar 2024 | USD | 25.69 | 25.79 | 25.63 | 25.7 | 17.1333 | +0.54 (+2.15%) | 22,800 |
5 Mar 2024 | USD | 24.4 | 25.25 | 24.4 | 25.16 | 16.7733 | -0.06 (-0.24%) | 23,800 |
4 Mar 2024 | USD | 25.59 | 25.59 | 25.18 | 25.22 | 16.8133 | +0.19 (+0.76%) | 23,600 |
1 Mar 2024 | USD | 25.66 | 25.66 | 24.9 | 25.03 | 16.6867 | -0.2 (-0.79%) | 167,700 |
29 Feb 2024 | USD | 25.11 | 25.3 | 25.11 | 25.23 | 16.82 | +0.18 (+0.72%) | 76,400 |
28 Feb 2024 | USD | 24.1 | 25.05 | 23.95 | 25.05 | 16.7 | +1.48 (+6.28%) | 84,700 |
27 Feb 2024 | USD | 23.49 | 24.16 | 23.49 | 23.57 | 15.7133 | -0.24 (-1.01%) | 175,700 |
26 Feb 2024 | USD | 23.89 | 23.89 | 23.42 | 23.81 | 15.8733 | -0.05 (-0.21%) | 368,600 |
23 Feb 2024 | USD | 24.75 | 24.75 | 23.79 | 23.86 | 15.9067 | +0.05 (+0.21%) | 373,400 |
22 Feb 2024 | USD | 23.88 | 23.89 | 23.72 | 23.81 | 15.8733 | -0.28 (-1.16%) | 144,500 |
21 Feb 2024 | USD | 24.12 | 24.12 | 23.27 | 24.09 | 16.06 | -0.3 (-1.23%) | 68,700 |
20 Feb 2024 | USD | 25.1 | 25.1 | 24.29 | 24.39 | 16.26 | -0.44 (-1.77%) | 145,200 |
16 Feb 2024 | USD | 24.65 | 24.83 | 24.25 | 24.83 | 16.5533 | -0.11 (-0.44%) | 187,000 |