Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 19.51 | 19.52 | 18.86 | 19.42 | 19.42 | +0.13 (+0.67%) | 392,369 |
14 May 2024 | USD | 19.1 | 19.61 | 18.99 | 19.29 | 19.29 | +0.59 (+3.16%) | 452,294 |
13 May 2024 | USD | 18.63 | 19.265 | 18.48 | 18.7 | 18.7 | +0.18 (+0.97%) | 417,864 |
10 May 2024 | USD | 19.55 | 19.56 | 18.49 | 18.52 | 18.52 | -0.84 (-4.34%) | 580,377 |
9 May 2024 | USD | 20.06 | 20.06 | 19.22 | 19.36 | 19.36 | -0.66 (-3.30%) | 540,150 |
8 May 2024 | USD | 20 | 20.26 | 19.71 | 20.02 | 20.02 | -0.35 (-1.72%) | 476,244 |
7 May 2024 | USD | 20.18 | 20.58 | 20.03 | 20.37 | 20.37 | +0.24 (+1.19%) | 529,747 |
6 May 2024 | USD | 20.06 | 20.21 | 19.78 | 20.13 | 20.13 | +0.14 (+0.70%) | 409,298 |
3 May 2024 | USD | 19.58 | 20.29 | 19.58 | 19.99 | 19.99 | +0.72 (+3.74%) | 593,701 |
2 May 2024 | USD | 19.27 | 19.44 | 18.71 | 19.27 | 19.27 | +0.27 (+1.42%) | 914,310 |
1 May 2024 | USD | 20.56 | 20.63 | 18.97 | 19 | 19 | -1.79 (-8.61%) | 1,023,191 |
30 Apr 2024 | USD | 20.92 | 21.48 | 20.59 | 20.79 | 20.79 | -0.38 (-1.79%) | 655,136 |
29 Apr 2024 | USD | 20.64 | 21.33 | 20.55 | 21.17 | 21.17 | +0.58 (+2.82%) | 642,118 |
26 Apr 2024 | USD | 20.67 | 20.98 | 20.28 | 20.59 | 20.59 | -0.09 (-0.44%) | 843,599 |
25 Apr 2024 | USD | 19.94 | 21.83 | 19.93 | 20.68 | 20.68 | -0.25 (-1.19%) | 2,122,366 |
24 Apr 2024 | USD | 21.01 | 21.59 | 20.19 | 20.93 | 20.93 | +0.15 (+0.72%) | 2,073,354 |
23 Apr 2024 | USD | 19.85 | 20.94 | 19.85 | 20.78 | 20.78 | +0.96 (+4.84%) | 801,846 |
22 Apr 2024 | USD | 19.77 | 20.05 | 19.49 | 19.82 | 19.82 | +0.17 (+0.87%) | 651,486 |
19 Apr 2024 | USD | 20.03 | 20.39 | 19.57 | 19.65 | 19.65 | -0.62 (-3.06%) | 745,052 |
18 Apr 2024 | USD | 20.39 | 20.9 | 20.11 | 20.27 | 20.27 | -0.29 (-1.41%) | 586,341 |
17 Apr 2024 | USD | 21.65 | 21.7027 | 20.5 | 20.56 | 20.56 | -0.86 (-4.01%) | 683,261 |
16 Apr 2024 | USD | 21.39 | 21.465 | 20.51 | 21.42 | 21.42 | -0.21 (-0.97%) | 876,227 |
15 Apr 2024 | USD | 22.67 | 22.89 | 21.455 | 21.63 | 21.63 | -0.42 (-1.90%) | 663,070 |
12 Apr 2024 | USD | 22.03 | 22.29 | 21.89 | 22.05 | 22.05 | -0.37 (-1.65%) | 516,557 |
11 Apr 2024 | USD | 22.43 | 22.54 | 21.92 | 22.42 | 22.42 | +0.28 (+1.26%) | 585,753 |
10 Apr 2024 | USD | 22.52 | 22.86 | 21.97 | 22.14 | 22.14 | -1.23 (-5.26%) | 726,915 |
9 Apr 2024 | USD | 23.65 | 24.33 | 23.33 | 23.37 | 23.37 | +0.15 (+0.65%) | 1,129,029 |
8 Apr 2024 | USD | 23.25 | 24.42 | 22.86 | 23.22 | 23.22 | +0.61 (+2.70%) | 1,216,333 |
5 Apr 2024 | USD | 22.46 | 24.16 | 22.22 | 22.61 | 22.61 | -0.09 (-0.40%) | 1,724,817 |
4 Apr 2024 | USD | 22.91 | 24.99 | 22.63 | 22.7 | 22.7 | +1.05 (+4.85%) | 2,474,113 |