Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 19.88 | 21 | 19.76 | 19.96 | 19.96 | +0.11 (+0.55%) | 3,470,551 |
30 May 2024 | USD | 19.49 | 20.15 | 18.56 | 19.85 | 19.85 | -0.33 (-1.64%) | 4,167,047 |
29 May 2024 | USD | 20.24 | 20.29 | 19.41 | 20.18 | 20.18 | -0.24 (-1.18%) | 2,684,316 |
28 May 2024 | USD | 20.58 | 20.77 | 19.9 | 20.42 | 20.42 | -0.14 (-0.68%) | 3,058,956 |
24 May 2024 | USD | 21.17 | 21.17 | 20.51 | 20.56 | 20.56 | -0.4 (-1.91%) | 3,098,862 |
23 May 2024 | USD | 22.42 | 22.49 | 20.83 | 20.96 | 20.96 | -1.26 (-5.67%) | 3,823,600 |
22 May 2024 | USD | 23.1 | 23.24 | 22.18 | 22.22 | 22.22 | -1.06 (-4.55%) | 3,067,244 |
21 May 2024 | USD | 21.98 | 23.44 | 21.91 | 23.28 | 23.28 | +1.28 (+5.82%) | 2,699,912 |
20 May 2024 | USD | 22.51 | 22.795 | 21.81 | 22 | 22 | -0.52 (-2.31%) | 2,367,882 |
17 May 2024 | USD | 22.05 | 22.7 | 21.85 | 22.52 | 22.52 | +0.37 (+1.67%) | 1,945,798 |
16 May 2024 | USD | 22.67 | 22.81 | 22.14 | 22.15 | 22.15 | -0.5 (-2.21%) | 1,849,948 |
15 May 2024 | USD | 23 | 23.34 | 22.64 | 22.65 | 22.65 | -0.18 (-0.79%) | 2,683,723 |
14 May 2024 | USD | 22.05 | 23.1 | 21.86 | 22.83 | 22.83 | +0.88 (+4.01%) | 3,357,060 |
13 May 2024 | USD | 21.87 | 22.01 | 21.43 | 21.95 | 21.95 | +0.31 (+1.43%) | 3,854,279 |
10 May 2024 | USD | 22.28 | 22.68 | 21.46 | 21.64 | 21.64 | -0.54 (-2.43%) | 3,555,773 |
9 May 2024 | USD | 21.19 | 22.3 | 20.819 | 22.18 | 22.18 | +1.44 (+6.94%) | 7,229,035 |
8 May 2024 | USD | 19.66 | 20.76 | 19.03 | 20.74 | 20.74 | +0.97 (+4.91%) | 5,759,997 |
7 May 2024 | USD | 20.6 | 20.6 | 18.35 | 19.77 | 19.77 | +0.8 (+4.22%) | 9,188,469 |
6 May 2024 | USD | 18.28 | 19.04 | 18.04 | 18.97 | 18.97 | +0.95 (+5.27%) | 4,753,700 |
3 May 2024 | USD | 18.33 | 18.69 | 17.86 | 18.02 | 18.02 | -0.07 (-0.39%) | 2,584,065 |
2 May 2024 | USD | 17.69 | 18.49 | 17.14 | 18.09 | 18.09 | +0.73 (+4.21%) | 3,476,956 |
1 May 2024 | USD | 17.37 | 18.03 | 17.08 | 17.36 | 17.36 | -0.01 (-0.06%) | 3,465,329 |
30 Apr 2024 | USD | 17.26 | 17.555 | 17.02 | 17.37 | 17.37 | -0.03 (-0.17%) | 2,907,956 |
29 Apr 2024 | USD | 17.73 | 17.84 | 17.24 | 17.4 | 17.4 | -0.16 (-0.91%) | 2,134,011 |
26 Apr 2024 | USD | 18.05 | 18.2 | 17.52 | 17.56 | 17.56 | -0.33 (-1.84%) | 2,619,275 |
25 Apr 2024 | USD | 17.12 | 18.03 | 16.77 | 17.89 | 17.89 | +0.3 (+1.71%) | 3,911,851 |
24 Apr 2024 | USD | 17.49 | 17.835 | 17.25 | 17.59 | 17.59 | +0.19 (+1.09%) | 2,414,935 |
23 Apr 2024 | USD | 16.31 | 17.42 | 16.14 | 17.4 | 17.4 | +1.22 (+7.54%) | 2,528,078 |
22 Apr 2024 | USD | 16.14 | 16.36 | 15.47 | 16.18 | 16.18 | +0.17 (+1.06%) | 1,973,534 |
19 Apr 2024 | USD | 16.26 | 17.11 | 15.75 | 16.01 | 16.01 | -0.44 (-2.67%) | 4,694,449 |