Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 18.67 | 18.88 | 18.565 | 18.79 | 18.79 | +0.15 (+0.80%) | 21,044,289 |
27 Jun 2024 | USD | 18.68 | 18.75 | 18.295 | 18.64 | 18.64 | +0.04 (+0.22%) | 8,503,369 |
26 Jun 2024 | USD | 18.09 | 18.68 | 17.97 | 18.6 | 18.6 | +0.31 (+1.69%) | 10,056,820 |
25 Jun 2024 | USD | 17.89 | 18.51 | 17.6409 | 18.29 | 18.29 | +0.89 (+5.11%) | 19,534,221 |
24 Jun 2024 | USD | 17.35 | 17.6 | 17.18 | 17.4 | 17.4 | +0.11 (+0.64%) | 9,480,109 |
21 Jun 2024 | USD | 17.11 | 17.3 | 16.9402 | 17.29 | 17.29 | +0.11 (+0.64%) | 11,550,510 |
20 Jun 2024 | USD | 16.89 | 17.24 | 16.85 | 17.18 | 17.18 | +0.21 (+1.24%) | 9,354,874 |
18 Jun 2024 | USD | 17.35 | 17.4494 | 16.89 | 16.97 | 16.97 | +0.06 (+0.35%) | 10,560,380 |
17 Jun 2024 | USD | 16.44 | 17 | 16.18 | 16.91 | 16.91 | +0.35 (+2.11%) | 17,702,850 |
14 Jun 2024 | USD | 17.66 | 17.69 | 16.36 | 16.56 | 16.56 | -1.34 (-7.49%) | 21,408,529 |
13 Jun 2024 | USD | 18.04 | 18.07 | 17.545 | 17.9 | 17.9 | -0.1 (-0.56%) | 9,585,255 |
12 Jun 2024 | USD | 17.97 | 18.215 | 17.87 | 18 | 18 | +0.5 (+2.86%) | 12,059,190 |
11 Jun 2024 | USD | 17.47 | 17.69 | 17.345 | 17.5 | 17.5 | -0.08 (-0.46%) | 7,303,737 |
10 Jun 2024 | USD | 17.67 | 17.86 | 17.435 | 17.58 | 17.58 | -0.21 (-1.18%) | 7,965,874 |
7 Jun 2024 | USD | 17.94 | 18.1 | 17.64 | 17.79 | 17.79 | -0.38 (-2.09%) | 8,598,132 |
6 Jun 2024 | USD | 18.36 | 18.56 | 17.92 | 18.17 | 18.17 | -0.27 (-1.46%) | 12,044,550 |
5 Jun 2024 | USD | 17.95 | 18.48 | 17.7208 | 18.44 | 18.44 | +0.57 (+3.19%) | 16,142,840 |
4 Jun 2024 | USD | 17.21 | 17.9 | 17.21 | 17.87 | 17.87 | +0.68 (+3.96%) | 15,190,970 |
3 Jun 2024 | USD | 16.7 | 17.23 | 16.645 | 17.19 | 17.19 | +0.59 (+3.55%) | 12,801,010 |
31 May 2024 | USD | 16.51 | 16.65 | 16.15 | 16.6 | 16.6 | +0.15 (+0.91%) | 10,657,100 |
30 May 2024 | USD | 16.49 | 16.605 | 16.27 | 16.45 | 16.45 | -0.04 (-0.24%) | 7,858,059 |
29 May 2024 | USD | 16.33 | 16.558 | 15.91 | 16.49 | 16.49 | -0.07 (-0.42%) | 12,332,860 |
28 May 2024 | USD | 16.66 | 16.905 | 16.43 | 16.56 | 16.56 | +0.56 (+3.50%) | 20,058,051 |
24 May 2024 | USD | 15.79 | 16.16 | 15.73 | 16 | 16 | +0.43 (+2.76%) | 11,523,350 |
23 May 2024 | USD | 16.3 | 16.36 | 15.53 | 15.57 | 15.57 | -0.69 (-4.24%) | 15,614,210 |
22 May 2024 | USD | 16.93 | 16.93 | 16.11 | 16.26 | 16.26 | -0.67 (-3.96%) | 14,208,200 |
21 May 2024 | USD | 17.08 | 17.38 | 16.83 | 16.93 | 16.93 | -0.01 (-0.06%) | 15,836,650 |
20 May 2024 | USD | 16.48 | 17.18 | 16.36 | 16.94 | 16.94 | +1.19 (+7.56%) | 33,477,340 |
17 May 2024 | USD | 15.93 | 16.115 | 15.68 | 15.75 | 15.75 | -0.14 (-0.88%) | 12,987,090 |
16 May 2024 | USD | 15.72 | 16.24 | 15.675 | 15.89 | 15.89 | +0.17 (+1.08%) | 18,018,660 |