Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 21.44 | 21.5 | 20.69 | 20.97 | 20.97 | -0.2 (-0.94%) | 386,361 |
14 May 2024 | USD | 21.3 | 21.49 | 21.125 | 21.17 | 21.17 | +0.19 (+0.91%) | 539,738 |
13 May 2024 | USD | 20.84 | 21.17 | 20.735 | 20.98 | 20.98 | +0.32 (+1.55%) | 501,106 |
10 May 2024 | USD | 20.77 | 20.94 | 20.5201 | 20.66 | 20.66 | -0.06 (-0.29%) | 319,505 |
9 May 2024 | USD | 20.54 | 20.97 | 20.39 | 20.72 | 20.72 | +0.25 (+1.22%) | 405,894 |
8 May 2024 | USD | 20.45 | 20.9 | 20.41 | 20.47 | 20.47 | -0.25 (-1.21%) | 458,377 |
7 May 2024 | USD | 20.69 | 21.06 | 20.51 | 20.72 | 20.72 | +0.18 (+0.88%) | 501,144 |
6 May 2024 | USD | 20.62 | 20.86 | 20.4 | 20.54 | 20.54 | +0.13 (+0.64%) | 510,264 |
3 May 2024 | USD | 20.34 | 20.79 | 20.19 | 20.41 | 20.41 | +0.29 (+1.44%) | 541,494 |
2 May 2024 | USD | 19.28 | 20.56 | 19.28 | 20.12 | 20.12 | +1.12 (+5.89%) | 1,185,081 |
1 May 2024 | USD | 19.08 | 19.37 | 18.83 | 19 | 19 | +0.09 (+0.48%) | 1,029,367 |
30 Apr 2024 | USD | 19.25 | 19.46 | 18.75 | 18.91 | 18.91 | -0.48 (-2.48%) | 882,550 |
29 Apr 2024 | USD | 19.61 | 19.77 | 19.35 | 19.39 | 19.39 | +0.03 (+0.15%) | 499,920 |
26 Apr 2024 | USD | 19.54 | 19.86 | 19.22 | 19.36 | 19.36 | -0.46 (-2.32%) | 372,330 |
25 Apr 2024 | USD | 19.35 | 19.93 | 19.16 | 19.82 | 19.82 | +0.5 (+2.59%) | 725,840 |
24 Apr 2024 | USD | 19.68 | 19.8394 | 19.16 | 19.32 | 19.32 | -0.59 (-2.96%) | 614,032 |
23 Apr 2024 | USD | 19.49 | 19.987 | 19.44 | 19.91 | 19.91 | +0.41 (+2.10%) | 733,071 |
22 Apr 2024 | USD | 19.66 | 19.9 | 19.31 | 19.5 | 19.5 | +0.13 (+0.67%) | 560,002 |
19 Apr 2024 | USD | 18.83 | 19.66 | 18.83 | 19.37 | 19.37 | +0.44 (+2.32%) | 1,018,637 |
18 Apr 2024 | USD | 19.55 | 20 | 18.87 | 18.93 | 18.93 | -0.3 (-1.56%) | 1,720,616 |
17 Apr 2024 | USD | 20.16 | 20.28 | 19.21 | 19.23 | 19.23 | -1.27 (-6.20%) | 876,949 |
16 Apr 2024 | USD | 20.18 | 20.715 | 20 | 20.5 | 20.5 | +0.25 (+1.23%) | 535,629 |
15 Apr 2024 | USD | 20.7 | 20.8 | 20.19 | 20.25 | 20.25 | -0.36 (-1.75%) | 477,415 |
12 Apr 2024 | USD | 21.63 | 21.64 | 20.36 | 20.61 | 20.61 | -1.21 (-5.55%) | 670,201 |
11 Apr 2024 | USD | 21.28 | 21.91 | 21.17 | 21.82 | 21.82 | +0.44 (+2.06%) | 704,577 |
10 Apr 2024 | USD | 21.73 | 21.79 | 21.06 | 21.38 | 21.38 | -0.95 (-4.25%) | 1,270,010 |
9 Apr 2024 | USD | 21.83 | 22.6 | 21.83 | 22.33 | 22.33 | +0.61 (+2.81%) | 608,431 |
8 Apr 2024 | USD | 21.71 | 22.02 | 21.52 | 21.72 | 21.72 | +0.22 (+1.02%) | 550,755 |
5 Apr 2024 | USD | 21.19 | 21.75 | 21.19 | 21.5 | 21.5 | -0.03 (-0.14%) | 665,839 |
4 Apr 2024 | USD | 21.75 | 22.06 | 21.48 | 21.53 | 21.53 | +0.02 (+0.09%) | 549,645 |