Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 22.49 | 22.69 | 22.05 | 22.68 | 22.68 | +0.46 (+2.07%) | 4,279,089 |
26 Mar 2024 | USD | 22.63 | 22.86 | 22.21 | 22.22 | 22.22 | -0.26 (-1.16%) | 4,932,579 |
25 Mar 2024 | USD | 22.78 | 23.0191 | 22.47 | 22.48 | 22.48 | -0.3 (-1.32%) | 3,663,843 |
22 Mar 2024 | USD | 23.27 | 23.29 | 22.6 | 22.78 | 22.78 | -0.59 (-2.52%) | 4,331,490 |
21 Mar 2024 | USD | 23.66 | 23.99 | 23.22 | 23.37 | 23.37 | +0.06 (+0.26%) | 6,933,693 |
20 Mar 2024 | USD | 22.92 | 23.45 | 22.725 | 23.31 | 23.31 | +0.46 (+2.01%) | 4,453,080 |
19 Mar 2024 | USD | 22.75 | 23.01 | 22.39 | 22.85 | 22.85 | -0.31 (-1.34%) | 6,030,202 |
18 Mar 2024 | USD | 22.4 | 23.39 | 22.22 | 23.16 | 23.16 | +1.07 (+4.84%) | 8,947,156 |
15 Mar 2024 | USD | 23.14 | 23.183 | 21.82 | 22.09 | 22.09 | -1.2 (-5.15%) | 21,151,510 |
14 Mar 2024 | USD | 24.4 | 25.15 | 22.795 | 23.29 | 23.29 | -4.65 (-16.64%) | 27,654,900 |
13 Mar 2024 | USD | 27.3 | 28.28 | 27.09 | 27.94 | 27.94 | -0.01 (-0.04%) | 13,653,450 |
12 Mar 2024 | USD | 27.17 | 27.985 | 26.79 | 27.95 | 27.95 | +0.98 (+3.63%) | 7,745,512 |
11 Mar 2024 | USD | 26.82 | 27.2 | 26.49 | 26.97 | 26.97 | -0.48 (-1.75%) | 5,057,515 |
8 Mar 2024 | USD | 27.6 | 28.31 | 27.2 | 27.45 | 27.45 | +0.31 (+1.14%) | 6,132,286 |
7 Mar 2024 | USD | 26.8 | 27.2999 | 26.35 | 27.14 | 27.14 | +0.38 (+1.42%) | 3,456,382 |
6 Mar 2024 | USD | 27.44 | 28.87 | 26.52 | 26.76 | 26.76 | +1.26 (+4.94%) | 8,069,898 |
5 Mar 2024 | USD | 26.6 | 26.6 | 25.03 | 25.5 | 25.5 | -1.58 (-5.83%) | 7,532,596 |
4 Mar 2024 | USD | 28.06 | 28.16 | 27.02 | 27.08 | 27.08 | -0.82 (-2.94%) | 3,725,010 |
1 Mar 2024 | USD | 28.25 | 28.265 | 27.1858 | 27.9 | 27.9 | -0.27 (-0.96%) | 4,367,277 |
29 Feb 2024 | USD | 28.66 | 29.17 | 27.88 | 28.17 | 28.17 | -0.05 (-0.18%) | 4,890,626 |
28 Feb 2024 | USD | 28.36 | 28.97 | 28.03 | 28.22 | 28.22 | -0.28 (-0.98%) | 5,363,900 |
27 Feb 2024 | USD | 28.25 | 28.71 | 28.11 | 28.5 | 28.5 | +0.48 (+1.71%) | 2,634,800 |
26 Feb 2024 | USD | 27.25 | 28.245 | 27.01 | 28.02 | 28.02 | +0.8 (+2.94%) | 3,887,622 |
23 Feb 2024 | USD | 26.67 | 27.48 | 26.56 | 27.22 | 27.22 | +0.87 (+3.30%) | 4,257,777 |
22 Feb 2024 | USD | 26.64 | 26.88 | 25.97 | 26.35 | 26.35 | +0.75 (+2.93%) | 4,741,726 |
21 Feb 2024 | USD | 26 | 27.045 | 25.34 | 25.6 | 25.6 | -3.55 (-12.18%) | 10,882,660 |
20 Feb 2024 | USD | 29.22 | 29.49 | 28.5975 | 29.15 | 29.15 | -0.37 (-1.25%) | 4,309,292 |
16 Feb 2024 | USD | 29.79 | 30.0208 | 29.06 | 29.52 | 29.52 | -0.48 (-1.60%) | 4,225,711 |
15 Feb 2024 | USD | 30.3 | 30.36 | 29.725 | 30 | 30 | 0.0 (0.0%) | 4,310,938 |
14 Feb 2024 | USD | 30.06 | 30.76 | 29.65 | 30 | 30 | +1.01 (+3.48%) | 7,190,268 |