Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 12.26 | 12.61 | 11.31 | 11.54 | 11.54 | -0.86 (-6.94%) | 696,668 |
27 Mar 2024 | USD | 11.67 | 12.7 | 11.43 | 12.4 | 12.4 | +0.9 (+7.83%) | 578,592 |
26 Mar 2024 | USD | 12.25 | 12.54 | 11.135 | 11.5 | 11.5 | -0.7 (-5.74%) | 582,056 |
25 Mar 2024 | USD | 12.67 | 13.0075 | 12.15 | 12.2 | 12.2 | -0.48 (-3.79%) | 300,403 |
22 Mar 2024 | USD | 13.24 | 13.41 | 12.68 | 12.68 | 12.68 | -0.51 (-3.87%) | 318,997 |
21 Mar 2024 | USD | 13.78 | 13.83 | 12.77 | 13.19 | 13.19 | -0.54 (-3.93%) | 512,930 |
20 Mar 2024 | USD | 13.29 | 13.83 | 12.72 | 13.73 | 13.73 | +0.47 (+3.54%) | 315,243 |
19 Mar 2024 | USD | 13.2 | 13.46 | 12.69 | 13.26 | 13.26 | +0.11 (+0.84%) | 456,415 |
18 Mar 2024 | USD | 13.03 | 13.69 | 12.79 | 13.15 | 13.15 | +0.14 (+1.08%) | 593,127 |
15 Mar 2024 | USD | 13.15 | 13.51 | 12.44 | 13.01 | 13.01 | -0.105 (-0.80%) | 630,805 |
14 Mar 2024 | USD | 14.49 | 14.67 | 13.11 | 13.115 | 13.115 | -1.685 (-11.39%) | 636,820 |
13 Mar 2024 | USD | 14.85 | 15.3998 | 14.5801 | 14.8 | 14.8 | -0.19 (-1.27%) | 434,920 |
12 Mar 2024 | USD | 15.73 | 16.165 | 14.77 | 14.99 | 14.99 | -1.14 (-7.07%) | 572,013 |
11 Mar 2024 | USD | 15.99 | 17.34 | 15.72 | 16.13 | 16.13 | +0.62 (+4.00%) | 727,534 |
8 Mar 2024 | USD | 16.36 | 16.5699 | 15.5 | 15.51 | 15.51 | -0.66 (-4.08%) | 334,064 |
7 Mar 2024 | USD | 16.23 | 16.94 | 16.075 | 16.17 | 16.17 | -0.26 (-1.58%) | 358,214 |
6 Mar 2024 | USD | 18 | 18.115 | 16.39 | 16.43 | 16.43 | -1.37 (-7.70%) | 534,832 |
5 Mar 2024 | USD | 17.71 | 18.37 | 17.09 | 17.8 | 17.8 | -0.5 (-2.73%) | 540,375 |
4 Mar 2024 | USD | 18.39 | 18.91 | 18.02 | 18.3 | 18.3 | -0.57 (-3.02%) | 496,364 |
1 Mar 2024 | USD | 19.05 | 19.68 | 18.5 | 18.87 | 18.87 | -0.37 (-1.92%) | 748,126 |
29 Feb 2024 | USD | 24.76 | 25.5 | 19.2 | 19.24 | 19.24 | +0.04 (+0.21%) | 1,518,444 |
28 Feb 2024 | USD | 20 | 21.07 | 19.175 | 19.2 | 19.2 | -0.85 (-4.24%) | 458,831 |
27 Feb 2024 | USD | 20.17 | 20.84 | 19.71 | 20.05 | 20.05 | -0.255 (-1.26%) | 515,686 |
26 Feb 2024 | USD | 20.49 | 21.095 | 19.7 | 20.305 | 20.305 | -0.075 (-0.37%) | 628,599 |
23 Feb 2024 | USD | 19.08 | 20.6029 | 18.5 | 20.38 | 20.38 | +0.86 (+4.41%) | 492,319 |
22 Feb 2024 | USD | 20.04 | 20.4099 | 19.15 | 19.52 | 19.52 | -0.4 (-2.01%) | 868,169 |
21 Feb 2024 | USD | 23.86 | 24.09 | 19.6039 | 19.92 | 19.92 | -4.41 (-18.13%) | 1,274,226 |
20 Feb 2024 | USD | 29.12 | 29.15 | 23.91 | 24.33 | 24.33 | -4.79 (-16.45%) | 1,304,341 |
16 Feb 2024 | USD | 26.37 | 31.86 | 25.59 | 29.12 | 29.12 | +2.83 (+10.76%) | 3,983,719 |
15 Feb 2024 | USD | 18.58 | 38.03 | 18.39 | 26.29 | 26.29 | +11.775 (+81.12%) | 17,031,551 |