Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 18.33 | 18.55 | 18.23 | 18.5 | 18.5 | +0.24 (+1.31%) | 2,157,300 |
14 May 2024 | USD | 18.22 | 18.29 | 18.19 | 18.26 | 18.26 | +0.13 (+0.72%) | 1,362,500 |
13 May 2024 | USD | 18.21 | 18.23 | 18.1 | 18.13 | 18.13 | -0.2 (-1.09%) | 1,476,700 |
10 May 2024 | USD | 18.38 | 18.4 | 18.27 | 18.33 | 18.33 | +0.16 (+0.88%) | 1,581,700 |
9 May 2024 | USD | 17.93 | 18.19 | 17.93 | 18.17 | 18.17 | +0.32 (+1.79%) | 1,473,000 |
8 May 2024 | USD | 17.85 | 17.97 | 17.85 | 17.85 | 17.85 | -0.06 (-0.34%) | 1,356,900 |
7 May 2024 | USD | 17.96 | 17.98 | 17.9 | 17.91 | 17.91 | -0.08 (-0.44%) | 898,100 |
6 May 2024 | USD | 17.99 | 18.04 | 17.94 | 17.99 | 17.99 | +0.19 (+1.07%) | 1,206,300 |
3 May 2024 | USD | 17.8 | 17.84 | 17.64 | 17.8 | 17.8 | -0.03 (-0.17%) | 1,757,900 |
2 May 2024 | USD | 17.75 | 17.88 | 17.71 | 17.83 | 17.83 | -0.06 (-0.34%) | 1,569,100 |
1 May 2024 | USD | 17.79 | 18.04 | 17.75 | 17.89 | 17.89 | +0.2 (+1.13%) | 3,372,900 |
30 Apr 2024 | USD | 17.85 | 17.92 | 17.68 | 17.69 | 17.69 | -0.41 (-2.27%) | 2,324,300 |
29 Apr 2024 | USD | 18.09 | 18.19 | 18.02 | 18.1 | 18.1 | -0.04 (-0.22%) | 1,489,100 |
26 Apr 2024 | USD | 18.2 | 18.2 | 18.05 | 18.14 | 18.14 | +0.05 (+0.28%) | 1,921,100 |
25 Apr 2024 | USD | 17.98 | 18.17 | 17.95 | 18.09 | 18.09 | +0.1 (+0.56%) | 2,281,600 |
24 Apr 2024 | USD | 18 | 18.12 | 17.96 | 17.99 | 17.99 | -0.02 (-0.11%) | 1,948,100 |
23 Apr 2024 | USD | 17.9 | 18.08 | 17.89 | 18.01 | 18.01 | -0.05 (-0.28%) | 1,843,900 |
22 Apr 2024 | USD | 18.11 | 18.14 | 18 | 18.06 | 18.06 | -0.44 (-2.38%) | 3,566,900 |
19 Apr 2024 | USD | 18.44 | 18.64 | 18.43 | 18.5 | 18.5 | +0.06 (+0.33%) | 2,044,000 |
18 Apr 2024 | USD | 18.51 | 18.52 | 18.36 | 18.44 | 18.44 | +0.04 (+0.22%) | 1,728,300 |
17 Apr 2024 | USD | 18.47 | 18.51 | 18.26 | 18.4 | 18.4 | -0.1 (-0.54%) | 3,729,100 |
16 Apr 2024 | USD | 18.38 | 18.55 | 18.25 | 18.5 | 18.5 | +0.06 (+0.33%) | 3,123,900 |
15 Apr 2024 | USD | 18.14 | 18.44 | 17.93 | 18.44 | 18.44 | +0.36 (+1.99%) | 5,744,600 |
12 Apr 2024 | USD | 18.55 | 18.75 | 18.02 | 18.08 | 18.08 | -0.32 (-1.74%) | 8,479,200 |
11 Apr 2024 | USD | 18.16 | 18.4 | 18.08 | 18.4 | 18.4 | +0.31 (+1.71%) | 2,264,200 |
10 Apr 2024 | USD | 18.02 | 18.25 | 17.98 | 18.09 | 18.09 | -0.15 (-0.82%) | 2,322,900 |
9 Apr 2024 | USD | 18.27 | 18.34 | 18.15 | 18.24 | 18.24 | +0.09 (+0.50%) | 2,171,200 |
8 Apr 2024 | USD | 18.08 | 18.16 | 17.96 | 18.15 | 18.15 | +0.14 (+0.78%) | 1,264,700 |
5 Apr 2024 | USD | 17.89 | 18.09 | 17.86 | 18.01 | 18.01 | +0.21 (+1.18%) | 3,784,400 |
4 Apr 2024 | USD | 17.86 | 17.95 | 17.77 | 17.8 | 17.8 | -0.1 (-0.56%) | 2,261,700 |