Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 20.04 | 20.18 | 20.03 | 20.16 | 20.16 | +0.22 (+1.10%) | 3,291,397 |
13 May 2024 | USD | 20 | 20.13 | 19.88 | 19.94 | 19.94 | -0.03 (-0.15%) | 2,398,927 |
10 May 2024 | USD | 19.9 | 19.98 | 19.86 | 19.97 | 19.97 | +0.13 (+0.66%) | 2,251,354 |
9 May 2024 | USD | 19.67 | 19.86 | 19.67 | 19.84 | 19.84 | +0.16 (+0.81%) | 2,192,508 |
8 May 2024 | USD | 19.5 | 19.77 | 19.485 | 19.68 | 19.68 | +0.04 (+0.20%) | 2,271,408 |
7 May 2024 | USD | 19.7 | 19.8299 | 19.57 | 19.64 | 19.64 | +0.02 (+0.10%) | 4,168,595 |
6 May 2024 | USD | 19.51 | 19.64 | 19.48 | 19.62 | 19.62 | +0.27 (+1.40%) | 2,868,824 |
3 May 2024 | USD | 19.4 | 19.56 | 19.215 | 19.35 | 19.35 | +0.28 (+1.47%) | 3,084,293 |
2 May 2024 | USD | 19.12 | 19.17 | 18.92 | 19.07 | 19.07 | +0.1 (+0.53%) | 3,281,927 |
1 May 2024 | USD | 18.72 | 19.2506 | 18.72 | 18.97 | 18.97 | +0.23 (+1.23%) | 3,297,273 |
30 Apr 2024 | USD | 19.08 | 19.09 | 18.72 | 18.74 | 18.74 | -0.35 (-1.83%) | 4,829,053 |
29 Apr 2024 | USD | 18.97 | 19.23 | 18.92 | 19.09 | 19.09 | +0.21 (+1.11%) | 4,269,171 |
26 Apr 2024 | USD | 18.77 | 19.08 | 18.73 | 18.88 | 18.88 | +0.19 (+1.02%) | 4,947,414 |
25 Apr 2024 | USD | 18.6 | 18.865 | 18.5 | 18.69 | 18.69 | +0.11 (+0.59%) | 5,687,568 |
24 Apr 2024 | USD | 18.5 | 18.6297 | 18.33 | 18.58 | 18.58 | -0.06 (-0.32%) | 2,963,252 |
23 Apr 2024 | USD | 18.28 | 18.775 | 18.21 | 18.64 | 18.64 | +0.31 (+1.69%) | 2,903,265 |
22 Apr 2024 | USD | 18.29 | 18.46 | 18.22 | 18.33 | 18.33 | +0.1 (+0.55%) | 2,569,573 |
19 Apr 2024 | USD | 17.98 | 18.255 | 17.975 | 18.23 | 18.23 | +0.24 (+1.33%) | 2,227,638 |
18 Apr 2024 | USD | 17.96 | 18.125 | 17.89 | 17.99 | 17.99 | +0.11 (+0.62%) | 2,531,478 |
17 Apr 2024 | USD | 17.84 | 18.06 | 17.82 | 17.88 | 17.88 | +0.17 (+0.96%) | 2,483,339 |
16 Apr 2024 | USD | 17.97 | 18.01 | 17.669 | 17.71 | 17.71 | -0.31 (-1.72%) | 3,377,790 |
15 Apr 2024 | USD | 18.51 | 18.6 | 17.84 | 18.02 | 18.02 | -0.42 (-2.28%) | 3,581,239 |
12 Apr 2024 | USD | 18.5 | 18.62 | 18.41 | 18.44 | 18.44 | -0.14 (-0.75%) | 2,566,408 |
11 Apr 2024 | USD | 18.68 | 18.72 | 18.365 | 18.58 | 18.58 | -0.01 (-0.05%) | 3,897,933 |
10 Apr 2024 | USD | 19 | 19.08 | 18.33 | 18.59 | 18.59 | -0.85 (-4.37%) | 6,233,095 |
9 Apr 2024 | USD | 19.38 | 19.45 | 19.27 | 19.44 | 19.44 | +0.12 (+0.62%) | 1,854,265 |
8 Apr 2024 | USD | 19.3 | 19.36 | 19.11 | 19.32 | 19.32 | +0.09 (+0.47%) | 2,493,939 |
5 Apr 2024 | USD | 19.07 | 19.28 | 18.97 | 19.23 | 19.23 | +0.02 (+0.10%) | 2,327,717 |
4 Apr 2024 | USD | 19.45 | 19.5732 | 19.19 | 19.21 | 19.21 | -0.08 (-0.41%) | 2,507,303 |
3 Apr 2024 | USD | 19.25 | 19.355 | 19.145 | 19.29 | 19.29 | -0.01 (-0.05%) | 2,464,647 |