Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 18.29 | 18.4448 | 18.1915 | 18.28 | 18.28 | +0.1 (+0.55%) | 22,273 |
2 May 2024 | USD | 18.24 | 18.38 | 18.16 | 18.18 | 18.18 | +0.06 (+0.33%) | 19,400 |
1 May 2024 | USD | 17.91 | 18.26 | 17.91 | 18.12 | 18.12 | +0.13 (+0.72%) | 35,000 |
30 Apr 2024 | USD | 18.19 | 18.28 | 17.98 | 17.99 | 17.99 | -0.29 (-1.59%) | 73,700 |
29 Apr 2024 | USD | 18.36 | 18.36 | 18.18 | 18.28 | 18.28 | +0.06 (+0.33%) | 21,500 |
26 Apr 2024 | USD | 17.98 | 18.35 | 17.97 | 18.22 | 18.22 | +0.35 (+1.96%) | 67,500 |
25 Apr 2024 | USD | 17.65 | 17.92 | 17.55 | 17.87 | 17.87 | -0.06 (-0.33%) | 54,500 |
24 Apr 2024 | USD | 18.22 | 18.22 | 17.81 | 17.93 | 17.93 | -0.21 (-1.16%) | 19,400 |
23 Apr 2024 | USD | 17.95 | 18.23 | 17.88 | 18.14 | 18.14 | +0.32 (+1.80%) | 30,100 |
22 Apr 2024 | USD | 17.63 | 17.88 | 17.56 | 17.82 | 17.82 | +0.14 (+0.79%) | 59,400 |
19 Apr 2024 | USD | 17.71 | 17.72 | 17.48 | 17.68 | 17.68 | -0.03 (-0.17%) | 29,400 |
18 Apr 2024 | USD | 17.89 | 17.96 | 17.67 | 17.71 | 17.71 | -0.13 (-0.73%) | 29,600 |
17 Apr 2024 | USD | 17.96 | 18.19 | 17.76 | 17.84 | 17.84 | +0.08 (+0.45%) | 24,300 |
16 Apr 2024 | USD | 18.19 | 18.21 | 17.75 | 17.76 | 17.76 | -0.61 (-3.32%) | 13,900 |
15 Apr 2024 | USD | 18.72 | 18.72 | 18.32 | 18.37 | 18.37 | -0.19 (-1.02%) | 13,600 |
12 Apr 2024 | USD | 18.72 | 18.88 | 18.56 | 18.56 | 18.56 | -0.37 (-1.95%) | 22,200 |
11 Apr 2024 | USD | 18.94 | 18.99 | 18.82 | 18.93 | 18.93 | 0.0 (0.0%) | 96,200 |
10 Apr 2024 | USD | 19.15 | 19.16 | 18.91 | 18.93 | 18.93 | -0.37 (-1.92%) | 16,200 |
9 Apr 2024 | USD | 19.62 | 19.69 | 19.22 | 19.3 | 19.3 | -0.23 (-1.18%) | 43,600 |
8 Apr 2024 | USD | 19.6 | 19.65 | 19.51 | 19.53 | 19.53 | -0.05 (-0.26%) | 11,900 |
5 Apr 2024 | USD | 19.5 | 19.63 | 19.42 | 19.58 | 19.58 | +0.2 (+1.03%) | 33,500 |
4 Apr 2024 | USD | 19.38 | 19.53 | 19.34 | 19.38 | 19.38 | +0.08 (+0.41%) | 19,000 |
3 Apr 2024 | USD | 19.25 | 19.45 | 19.19 | 19.3 | 19.3 | +0.01 (+0.05%) | 14,800 |
2 Apr 2024 | USD | 19.3 | 19.39 | 19.06 | 19.29 | 19.29 | +0.14 (+0.73%) | 14,400 |
1 Apr 2024 | USD | 19.23 | 19.3 | 19.02 | 19.15 | 19.15 | -0.07 (-0.36%) | 66,900 |
28 Mar 2024 | USD | 19.17 | 19.23 | 19.08 | 19.22 | 19.22 | +0.11 (+0.58%) | 19,600 |
27 Mar 2024 | USD | 18.98 | 19.15 | 18.95 | 19.11 | 19.11 | +0.22 (+1.16%) | 18,800 |
26 Mar 2024 | USD | 18.75 | 18.93 | 18.7 | 18.89 | 18.89 | +0.22 (+1.18%) | 26,400 |
25 Mar 2024 | USD | 18.72 | 18.75 | 18.64 | 18.67 | 18.67 | +0.02 (+0.11%) | 20,700 |
22 Mar 2024 | USD | 18.67 | 18.69 | 18.6 | 18.65 | 18.65 | +0.08 (+0.43%) | 27,600 |