Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 18.13 | 18.14 | 18.05 | 18.06 | 18.06 | -0.02 (-0.11%) | 754,200 |
27 Jun 2024 | USD | 18.04 | 18.12 | 18.03 | 18.08 | 18.08 | +0.22 (+1.23%) | 1,086,000 |
26 Jun 2024 | USD | 17.85 | 17.92 | 17.84 | 17.86 | 17.86 | -0.16 (-0.89%) | 1,231,600 |
25 Jun 2024 | USD | 18.07 | 18.1 | 18 | 18.02 | 18.02 | -0.09 (-0.50%) | 1,250,400 |
24 Jun 2024 | USD | 18.08 | 18.15 | 18.08 | 18.11 | 18.11 | +0.09 (+0.50%) | 1,226,600 |
21 Jun 2024 | USD | 18.3 | 18.3 | 18 | 18.02 | 18.02 | -0.31 (-1.69%) | 1,817,100 |
20 Jun 2024 | USD | 18.17 | 18.38 | 18.16 | 18.33 | 18.33 | +0.23 (+1.27%) | 2,246,300 |
18 Jun 2024 | USD | 18 | 18.12 | 17.98 | 18.1 | 18.1 | +0.06 (+0.33%) | 1,068,400 |
17 Jun 2024 | USD | 18.05 | 18.09 | 17.94 | 18.04 | 18.04 | -0.11 (-0.61%) | 1,061,400 |
14 Jun 2024 | USD | 18.08 | 18.15 | 18.05 | 18.15 | 18.15 | +0.26 (+1.45%) | 1,747,500 |
13 Jun 2024 | USD | 18.03 | 18.07 | 17.83 | 17.89 | 17.89 | -0.17 (-0.94%) | 1,494,800 |
12 Jun 2024 | USD | 18.2 | 18.22 | 18 | 18.06 | 18.06 | +0.04 (+0.22%) | 1,886,900 |
11 Jun 2024 | USD | 17.98 | 18.04 | 17.94 | 18.02 | 18.02 | +0.04 (+0.22%) | 1,227,700 |
10 Jun 2024 | USD | 17.93 | 18.02 | 17.89 | 17.98 | 17.98 | +0.18 (+1.01%) | 1,490,200 |
7 Jun 2024 | USD | 18.09 | 18.09 | 17.8 | 17.8 | 17.8 | -0.63 (-3.42%) | 2,676,100 |
6 Jun 2024 | USD | 18.35 | 18.49 | 18.32 | 18.43 | 18.43 | +0.13 (+0.71%) | 1,221,700 |
5 Jun 2024 | USD | 18.18 | 18.32 | 18.12 | 18.3 | 18.3 | +0.21 (+1.16%) | 1,885,700 |
4 Jun 2024 | USD | 18.17 | 18.17 | 17.98 | 18.09 | 18.09 | -0.15 (-0.82%) | 1,300,000 |
3 Jun 2024 | USD | 18.15 | 18.28 | 18.1 | 18.24 | 18.24 | +0.15 (+0.83%) | 2,815,500 |
31 May 2024 | USD | 18.29 | 18.31 | 18.04 | 18.09 | 18.09 | -0.08 (-0.44%) | 1,663,400 |
30 May 2024 | USD | 18.2 | 18.26 | 18.17 | 18.17 | 18.17 | +0.03 (+0.17%) | 1,110,100 |
29 May 2024 | USD | 18.2 | 18.2 | 18.13 | 18.14 | 18.14 | -0.15 (-0.82%) | 1,572,100 |
28 May 2024 | USD | 18.33 | 18.34 | 18.2 | 18.29 | 18.29 | +0.19 (+1.05%) | 2,028,900 |
24 May 2024 | USD | 18.18 | 18.21 | 18.09 | 18.1 | 18.1 | +0.02 (+0.11%) | 1,030,900 |
23 May 2024 | USD | 18.35 | 18.4 | 18.08 | 18.08 | 18.08 | -0.42 (-2.27%) | 1,897,600 |
22 May 2024 | USD | 18.74 | 18.74 | 18.45 | 18.5 | 18.5 | -0.32 (-1.70%) | 1,550,000 |
21 May 2024 | USD | 18.88 | 18.89 | 18.77 | 18.82 | 18.82 | -0.04 (-0.21%) | 1,368,200 |
20 May 2024 | USD | 18.78 | 18.93 | 18.7 | 18.86 | 18.86 | +0.11 (+0.59%) | 2,274,400 |
17 May 2024 | USD | 18.65 | 18.75 | 18.62 | 18.75 | 18.75 | +0.29 (+1.57%) | 3,582,900 |
16 May 2024 | USD | 18.48 | 18.51 | 18.4 | 18.46 | 18.46 | -0.04 (-0.22%) | 2,100,800 |