Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Apr 2024 | USD | 20.51 | 20.68 | 20.44 | 20.5 | 20.5 | -0.06 (-0.29%) | 1,659,800 |
8 Apr 2024 | USD | 20.53 | 20.67 | 20.49 | 20.56 | 20.56 | -0.11 (-0.53%) | 1,186,500 |
5 Apr 2024 | USD | 20.81 | 20.83 | 20.56 | 20.67 | 20.67 | -0.07 (-0.34%) | 1,768,700 |
4 Apr 2024 | USD | 20.32 | 20.8 | 20.27 | 20.74 | 20.74 | +0.22 (+1.07%) | 1,787,900 |
3 Apr 2024 | USD | 20.78 | 20.78 | 20.47 | 20.52 | 20.52 | -0.13 (-0.63%) | 1,616,500 |
2 Apr 2024 | USD | 20.53 | 20.76 | 20.51 | 20.65 | 20.65 | +0.38 (+1.87%) | 1,622,100 |
1 Apr 2024 | USD | 20.03 | 20.3 | 20.03 | 20.27 | 20.27 | +0.21 (+1.05%) | 2,221,300 |
28 Mar 2024 | USD | 20.11 | 20.12 | 19.93 | 20.06 | 20.06 | -0.07 (-0.35%) | 3,203,700 |
27 Mar 2024 | USD | 20.41 | 20.48 | 20.13 | 20.13 | 20.13 | -0.43 (-2.09%) | 2,479,000 |
26 Mar 2024 | USD | 20.37 | 20.58 | 20.32 | 20.56 | 20.56 | +0.04 (+0.19%) | 1,548,700 |
25 Mar 2024 | USD | 20.51 | 20.52 | 20.38 | 20.52 | 20.52 | -0.03 (-0.15%) | 1,481,700 |