Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 20.14 | 20.19 | 20 | 20.14 | 20.14 | +0.27 (+1.36%) | 880,432 |
9 May 2024 | USD | 19.75 | 20 | 19.72 | 19.87 | 19.87 | +0.33 (+1.69%) | 844,452 |
8 May 2024 | USD | 19.38 | 19.61 | 19.35 | 19.54 | 19.54 | +0.42 (+2.20%) | 746,406 |
7 May 2024 | USD | 19.35 | 19.36 | 19.11 | 19.12 | 19.12 | -0.18 (-0.93%) | 752,123 |
6 May 2024 | USD | 19.15 | 19.42 | 19.1 | 19.3 | 19.3 | +0.3 (+1.58%) | 604,240 |
3 May 2024 | USD | 18.98 | 19.115 | 18.87 | 19 | 19 | +0.42 (+2.26%) | 1,114,452 |
2 May 2024 | USD | 18.3 | 18.59 | 18.115 | 18.58 | 18.58 | +0.79 (+4.44%) | 912,261 |
1 May 2024 | USD | 17.7 | 18.11 | 17.7 | 17.79 | 17.79 | +0.23 (+1.31%) | 850,969 |
30 Apr 2024 | USD | 17.78 | 17.87 | 17.52 | 17.56 | 17.56 | -1.24 (-6.60%) | 1,365,514 |
29 Apr 2024 | USD | 18.64 | 18.885 | 18.535 | 18.8 | 18.8 | +0.49 (+2.68%) | 1,477,906 |
26 Apr 2024 | USD | 18.28 | 18.36 | 18.21 | 18.31 | 18.31 | +0.16 (+0.88%) | 964,856 |
25 Apr 2024 | USD | 18.19 | 18.26 | 17.965 | 18.15 | 18.15 | -0.49 (-2.63%) | 1,162,450 |
24 Apr 2024 | USD | 18.66 | 18.67 | 18.41 | 18.64 | 18.64 | -0.06 (-0.32%) | 633,711 |
23 Apr 2024 | USD | 18.57 | 18.825 | 18.54 | 18.7 | 18.7 | +0.25 (+1.36%) | 765,099 |
22 Apr 2024 | USD | 18.4 | 18.58 | 18.27 | 18.45 | 18.45 | +0.32 (+1.77%) | 965,001 |
19 Apr 2024 | USD | 18 | 18.17 | 18 | 18.13 | 18.13 | +0.08 (+0.44%) | 1,007,531 |
18 Apr 2024 | USD | 17.84 | 18.21 | 17.78 | 18.05 | 18.05 | +0.41 (+2.32%) | 912,015 |
17 Apr 2024 | USD | 17.62 | 17.72 | 17.315 | 17.64 | 17.64 | +0.38 (+2.20%) | 1,537,230 |
16 Apr 2024 | USD | 17.22 | 17.365 | 17.12 | 17.26 | 17.26 | -0.41 (-2.32%) | 1,369,628 |
15 Apr 2024 | USD | 18.01 | 18.01 | 17.55 | 17.67 | 17.67 | +0.15 (+0.86%) | 1,615,200 |
12 Apr 2024 | USD | 17.64 | 17.78 | 17.51 | 17.52 | 17.52 | -0.54 (-2.99%) | 1,365,953 |
11 Apr 2024 | USD | 18.14 | 18.175 | 17.905 | 18.06 | 18.06 | +0.1 (+0.56%) | 948,499 |
10 Apr 2024 | USD | 18.15 | 18.18 | 17.82 | 17.96 | 17.96 | -0.5 (-2.71%) | 720,572 |
9 Apr 2024 | USD | 18.6 | 18.65 | 18.365 | 18.46 | 18.46 | +0.13 (+0.71%) | 735,724 |
8 Apr 2024 | USD | 18.27 | 18.4292 | 18.24 | 18.33 | 18.33 | +0.07 (+0.38%) | 974,285 |
5 Apr 2024 | USD | 18.19 | 18.35 | 18.13 | 18.26 | 18.26 | +0.08 (+0.44%) | 924,647 |
4 Apr 2024 | USD | 18.67 | 18.73 | 18.17 | 18.18 | 18.18 | -0.22 (-1.20%) | 1,067,719 |
3 Apr 2024 | USD | 18.26 | 18.475 | 18.12 | 18.4 | 18.4 | -0.19 (-1.02%) | 852,075 |
2 Apr 2024 | USD | 18.75 | 18.79 | 18.52 | 18.59 | 18.59 | -0.4 (-2.11%) | 2,243,648 |
1 Apr 2024 | USD | 19.24 | 19.24 | 18.93 | 18.99 | 18.99 | -0.28 (-1.45%) | 1,280,436 |