Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 14.42 | 14.48 | 14.29 | 14.33 | 14.33 | +0.03 (+0.21%) | 4,627,500 |
17 May 2024 | USD | 14.52 | 14.56 | 14.24 | 14.3 | 14.3 | -0.17 (-1.17%) | 7,397,400 |
16 May 2024 | USD | 14.99 | 15 | 14.46 | 14.47 | 14.47 | -0.37 (-2.49%) | 12,246,700 |
15 May 2024 | USD | 14.76 | 15.07 | 14.55 | 14.84 | 14.84 | -1.03 (-6.49%) | 23,751,700 |
14 May 2024 | USD | 15.8 | 16.05 | 15.61 | 15.87 | 15.87 | -0.26 (-1.61%) | 7,636,700 |
13 May 2024 | USD | 16.25 | 16.34 | 16.07 | 16.13 | 16.13 | +0.06 (+0.37%) | 3,522,700 |
10 May 2024 | USD | 16.34 | 16.37 | 16.05 | 16.07 | 16.07 | -0.08 (-0.50%) | 4,193,800 |
9 May 2024 | USD | 15.9 | 16.21 | 15.89 | 16.15 | 16.15 | -0.01 (-0.06%) | 4,174,600 |
8 May 2024 | USD | 15.84 | 16.2 | 15.84 | 16.16 | 16.16 | +0.15 (+0.94%) | 4,514,000 |
7 May 2024 | USD | 15.82 | 16.03 | 15.81 | 16.01 | 16.01 | +0.22 (+1.39%) | 5,152,500 |
6 May 2024 | USD | 15.7 | 15.89 | 15.68 | 15.79 | 15.79 | +0.13 (+0.83%) | 3,478,000 |
3 May 2024 | USD | 15.91 | 15.94 | 15.52 | 15.66 | 15.66 | -0.76 (-4.63%) | 5,063,600 |
2 May 2024 | USD | 16.45 | 16.54 | 16.33 | 16.42 | 16.42 | +0.4 (+2.50%) | 5,267,000 |
1 May 2024 | USD | 16.13 | 16.2 | 15.82 | 16.02 | 16.02 | -0.1 (-0.62%) | 4,048,200 |
30 Apr 2024 | USD | 16.19 | 16.35 | 16.04 | 16.12 | 16.12 | -0.29 (-1.77%) | 7,152,500 |
29 Apr 2024 | USD | 16.2 | 16.44 | 16.15 | 16.41 | 16.41 | +0.25 (+1.55%) | 5,610,200 |
26 Apr 2024 | USD | 16.07 | 16.32 | 16.04 | 16.16 | 16.16 | -0.09 (-0.55%) | 7,544,500 |
25 Apr 2024 | USD | 15.98 | 16.41 | 15.87 | 16.25 | 16.25 | +0.26 (+1.63%) | 5,796,700 |
24 Apr 2024 | USD | 16.16 | 16.23 | 15.95 | 15.99 | 15.99 | -0.15 (-0.93%) | 2,956,700 |
23 Apr 2024 | USD | 16 | 16.18 | 15.86 | 16.14 | 16.14 | +0.08 (+0.50%) | 4,135,900 |
22 Apr 2024 | USD | 15.61 | 16.06 | 15.56 | 16.06 | 16.06 | +0.47 (+3.01%) | 15,926,800 |
19 Apr 2024 | USD | 15.19 | 15.75 | 15.18 | 15.59 | 15.59 | +0.49 (+3.25%) | 17,772,700 |
18 Apr 2024 | USD | 15.39 | 15.47 | 15.03 | 15.1 | 15.1 | -0.01 (-0.07%) | 4,403,400 |
17 Apr 2024 | USD | 15.09 | 15.26 | 14.94 | 15.11 | 15.11 | +0.11 (+0.73%) | 5,494,000 |
16 Apr 2024 | USD | 14.9 | 15.1 | 14.8 | 15 | 15 | -0.16 (-1.06%) | 3,653,300 |
15 Apr 2024 | USD | 15.03 | 15.23 | 14.95 | 15.16 | 15.16 | -0.01 (-0.07%) | 6,664,400 |
12 Apr 2024 | USD | 15.57 | 15.57 | 15.07 | 15.17 | 15.17 | -0.25 (-1.62%) | 5,316,000 |
11 Apr 2024 | USD | 15.55 | 15.64 | 15.39 | 15.42 | 15.42 | -0.24 (-1.53%) | 5,427,700 |
10 Apr 2024 | USD | 15.37 | 15.66 | 15.33 | 15.66 | 15.66 | +0.2 (+1.29%) | 5,404,900 |
9 Apr 2024 | USD | 15.54 | 15.62 | 15.18 | 15.46 | 15.46 | +0.15 (+0.98%) | 8,201,200 |