Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 20.49 | 20.51 | 20.41 | 20.44 | 20.44 | +0.04 (+0.20%) | 882,600 |
20 May 2024 | USD | 20.46 | 20.49 | 20.33 | 20.4 | 20.4 | -0.06 (-0.29%) | 1,287,200 |
17 May 2024 | USD | 20.47 | 20.52 | 20.42 | 20.46 | 20.46 | +0.01 (+0.05%) | 1,986,100 |
16 May 2024 | USD | 20.38 | 20.46 | 20.33 | 20.45 | 20.45 | +0.13 (+0.64%) | 1,747,800 |
15 May 2024 | USD | 20.33 | 20.47 | 20.27 | 20.32 | 20.32 | -0.23 (-1.12%) | 2,470,100 |
14 May 2024 | USD | 20.53 | 20.65 | 20.46 | 20.55 | 20.55 | -0.22 (-1.06%) | 1,574,300 |
13 May 2024 | USD | 20.63 | 20.78 | 20.58 | 20.77 | 20.77 | -0.04 (-0.19%) | 1,190,200 |
10 May 2024 | USD | 20.59 | 20.86 | 20.57 | 20.81 | 20.81 | +0.17 (+0.82%) | 2,378,500 |
9 May 2024 | USD | 20.82 | 20.88 | 20.63 | 20.64 | 20.64 | -0.19 (-0.91%) | 1,966,500 |
8 May 2024 | USD | 20.94 | 20.96 | 20.82 | 20.83 | 20.83 | +0.12 (+0.58%) | 2,053,100 |
7 May 2024 | USD | 20.73 | 20.75 | 20.59 | 20.71 | 20.71 | -0.05 (-0.24%) | 2,366,100 |
6 May 2024 | USD | 20.85 | 20.87 | 20.73 | 20.76 | 20.76 | -0.26 (-1.24%) | 2,249,200 |
3 May 2024 | USD | 20.86 | 21.1 | 20.78 | 21.02 | 21.02 | -0.19 (-0.90%) | 2,796,700 |
2 May 2024 | USD | 21.34 | 21.59 | 21.21 | 21.21 | 21.21 | -0.4 (-1.85%) | 1,985,700 |
1 May 2024 | USD | 21.66 | 21.75 | 21.17 | 21.61 | 21.61 | -0.04 (-0.18%) | 3,440,300 |
30 Apr 2024 | USD | 21.4 | 21.66 | 21.36 | 21.65 | 21.65 | +0.44 (+2.07%) | 1,429,700 |
29 Apr 2024 | USD | 21.28 | 21.32 | 21.16 | 21.21 | 21.21 | -0.16 (-0.75%) | 1,536,200 |
26 Apr 2024 | USD | 21.52 | 21.59 | 21.33 | 21.37 | 21.37 | -0.21 (-0.97%) | 1,888,800 |
25 Apr 2024 | USD | 21.7 | 21.87 | 21.54 | 21.58 | 21.58 | +0.16 (+0.75%) | 2,582,100 |
24 Apr 2024 | USD | 21.38 | 21.56 | 21.3 | 21.42 | 21.42 | +0.08 (+0.37%) | 2,658,000 |
23 Apr 2024 | USD | 21.69 | 21.71 | 21.25 | 21.34 | 21.34 | -0.36 (-1.66%) | 2,012,000 |
22 Apr 2024 | USD | 21.81 | 21.96 | 21.58 | 21.7 | 21.7 | -0.23 (-1.05%) | 1,661,700 |
19 Apr 2024 | USD | 22.07 | 22.13 | 21.79 | 21.93 | 21.93 | -0.05 (-0.23%) | 2,829,800 |
18 Apr 2024 | USD | 21.87 | 22.03 | 21.64 | 21.98 | 21.98 | +0.07 (+0.32%) | 3,254,900 |
17 Apr 2024 | USD | 21.55 | 21.92 | 21.53 | 21.91 | 21.91 | +0.23 (+1.06%) | 2,334,900 |
16 Apr 2024 | USD | 21.75 | 21.88 | 21.57 | 21.68 | 21.68 | +0.08 (+0.37%) | 3,584,600 |
15 Apr 2024 | USD | 21.22 | 21.7 | 21.13 | 21.6 | 21.6 | +0.31 (+1.46%) | 3,106,600 |
12 Apr 2024 | USD | 21.03 | 21.4 | 20.96 | 21.29 | 21.29 | +0.39 (+1.87%) | 2,329,800 |
11 Apr 2024 | USD | 20.95 | 21.14 | 20.84 | 20.9 | 20.9 | -0.14 (-0.67%) | 2,462,700 |
10 Apr 2024 | USD | 21.01 | 21.17 | 20.85 | 21.04 | 21.04 | +0.54 (+2.63%) | 5,269,100 |