Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 17.74 | 17.93 | 17.69 | 17.9 | 17.9 | +0.17 (+0.96%) | 1,988,400 |
2 Apr 2024 | USD | 17.61 | 17.75 | 17.54 | 17.73 | 17.73 | +0.25 (+1.43%) | 2,600,100 |
1 Apr 2024 | USD | 17.54 | 17.57 | 17.36 | 17.48 | 17.48 | +0.18 (+1.04%) | 3,813,600 |
28 Mar 2024 | USD | 17.18 | 17.34 | 17.15 | 17.3 | 17.3 | +0.24 (+1.41%) | 1,833,300 |
27 Mar 2024 | USD | 17 | 17.09 | 16.98 | 17.06 | 17.06 | +0.14 (+0.83%) | 1,852,600 |
26 Mar 2024 | USD | 17.03 | 17.04 | 16.9 | 16.92 | 16.92 | +0.05 (+0.30%) | 885,900 |
25 Mar 2024 | USD | 16.86 | 16.93 | 16.86 | 16.87 | 16.87 | +0.08 (+0.48%) | 1,484,400 |
22 Mar 2024 | USD | 16.85 | 16.91 | 16.74 | 16.79 | 16.79 | -0.13 (-0.77%) | 875,900 |
21 Mar 2024 | USD | 17.07 | 17.08 | 16.78 | 16.92 | 16.92 | -0.04 (-0.24%) | 1,603,600 |
20 Mar 2024 | USD | 16.67 | 16.99 | 16.66 | 16.96 | 16.96 | +0.23 (+1.37%) | 1,635,400 |
19 Mar 2024 | USD | 16.76 | 16.77 | 16.69 | 16.73 | 16.73 | -0.09 (-0.54%) | 1,638,800 |
18 Mar 2024 | USD | 16.77 | 16.82 | 16.75 | 16.82 | 16.82 | +0.05 (+0.30%) | 1,011,900 |
15 Mar 2024 | USD | 16.79 | 16.85 | 16.76 | 16.77 | 16.77 | -0.04 (-0.24%) | 940,900 |
14 Mar 2024 | USD | 16.82 | 16.83 | 16.74 | 16.81 | 16.81 | -0.06 (-0.36%) | 1,012,600 |
13 Mar 2024 | USD | 16.81 | 16.94 | 16.8 | 16.87 | 16.87 | +0.13 (+0.78%) | 1,361,200 |
12 Mar 2024 | USD | 16.85 | 16.85 | 16.7 | 16.74 | 16.74 | -0.21 (-1.24%) | 1,532,100 |
11 Mar 2024 | USD | 16.95 | 17 | 16.92 | 16.95 | 16.95 | +0.03 (+0.18%) | 1,823,300 |
8 Mar 2024 | USD | 16.89 | 17.04 | 16.83 | 16.92 | 16.92 | +0.15 (+0.89%) | 2,944,300 |
7 Mar 2024 | USD | 16.75 | 16.8 | 16.7 | 16.77 | 16.77 | +0.09 (+0.54%) | 1,817,500 |
6 Mar 2024 | USD | 16.64 | 16.73 | 16.57 | 16.68 | 16.68 | +0.15 (+0.91%) | 2,409,300 |
5 Mar 2024 | USD | 16.55 | 16.6 | 16.48 | 16.53 | 16.53 | +0.13 (+0.79%) | 3,396,100 |
4 Mar 2024 | USD | 16.28 | 16.45 | 16.23 | 16.4 | 16.4 | +0.27 (+1.67%) | 4,687,000 |
1 Mar 2024 | USD | 15.9 | 16.17 | 15.81 | 16.13 | 16.13 | +0.34 (+2.15%) | 5,406,500 |
29 Feb 2024 | USD | 15.78 | 15.82 | 15.72 | 15.79 | 15.79 | +0.12 (+0.77%) | 2,565,300 |
28 Feb 2024 | USD | 15.65 | 15.68 | 15.64 | 15.67 | 15.67 | +0.04 (+0.26%) | 977,300 |
27 Feb 2024 | USD | 15.68 | 15.7 | 15.63 | 15.63 | 15.63 | -0.02 (-0.13%) | 887,200 |
26 Feb 2024 | USD | 15.61 | 15.67 | 15.59 | 15.65 | 15.65 | -0.03 (-0.19%) | 1,103,100 |
23 Feb 2024 | USD | 15.6 | 15.73 | 15.6 | 15.68 | 15.68 | +0.08 (+0.51%) | 1,255,100 |
22 Feb 2024 | USD | 15.63 | 15.63 | 15.55 | 15.6 | 15.6 | -0.01 (-0.06%) | 1,119,800 |
21 Feb 2024 | USD | 15.63 | 15.63 | 15.56 | 15.61 | 15.61 | +0.04 (+0.26%) | 1,201,500 |