Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 15.59 | 15.59 | 14.81 | 15.31 | 15.31 | -0.3 (-1.92%) | 1,549,628 |
9 May 2024 | USD | 15.42 | 15.61 | 14.4 | 15.61 | 15.61 | +0.165 (+1.07%) | 2,386,854 |
8 May 2024 | USD | 15.28 | 16.18 | 14.69 | 15.445 | 15.445 | -1.905 (-10.98%) | 3,861,509 |
7 May 2024 | USD | 17.56 | 17.74 | 16.98 | 17.35 | 17.35 | -0.21 (-1.20%) | 1,473,841 |
6 May 2024 | USD | 17.43 | 17.77 | 17.39 | 17.56 | 17.56 | +0.115 (+0.66%) | 1,093,450 |
3 May 2024 | USD | 17.43 | 17.74 | 17.26 | 17.445 | 17.445 | +0.455 (+2.68%) | 1,744,762 |
2 May 2024 | USD | 16.19 | 17.07 | 16 | 16.99 | 16.99 | +0.87 (+5.40%) | 1,301,857 |
1 May 2024 | USD | 16.03 | 16.6 | 15.8 | 16.12 | 16.12 | +0.13 (+0.81%) | 1,606,665 |
30 Apr 2024 | USD | 15.82 | 16.06 | 15.61 | 15.99 | 15.99 | -0.01 (-0.06%) | 1,127,186 |
29 Apr 2024 | USD | 15.9 | 16.16 | 15.43 | 16 | 16 | 0.0 (0.0%) | 1,437,986 |
26 Apr 2024 | USD | 16.07 | 16.54 | 15.98 | 16 | 16 | -0.02 (-0.12%) | 1,203,800 |
25 Apr 2024 | USD | 15.54 | 16.11 | 15.49 | 16.02 | 16.02 | +0.14 (+0.88%) | 1,608,811 |
24 Apr 2024 | USD | 15.2 | 15.965 | 15.06 | 15.88 | 15.88 | +0.58 (+3.79%) | 1,018,886 |
23 Apr 2024 | USD | 14.9 | 15.46 | 14.89 | 15.3 | 15.3 | +0.24 (+1.59%) | 1,496,976 |
22 Apr 2024 | USD | 14.63 | 15.27 | 14.47 | 15.06 | 15.06 | +0.51 (+3.51%) | 1,262,047 |
19 Apr 2024 | USD | 14.56 | 14.83 | 13.52 | 14.55 | 14.55 | -0.01 (-0.07%) | 1,330,351 |
18 Apr 2024 | USD | 14.02 | 14.67 | 14.02 | 14.56 | 14.56 | +0.55 (+3.93%) | 1,829,767 |
17 Apr 2024 | USD | 13.88 | 14.445 | 13.88 | 14.01 | 14.01 | +0.13 (+0.94%) | 1,128,959 |
16 Apr 2024 | USD | 13.99 | 14.04 | 13.49 | 13.88 | 13.88 | -0.29 (-2.05%) | 1,186,263 |
15 Apr 2024 | USD | 14.37 | 14.5528 | 13.96 | 14.17 | 14.17 | -0.03 (-0.21%) | 1,060,118 |
12 Apr 2024 | USD | 14.25 | 14.29 | 13.88 | 14.2 | 14.2 | -0.25 (-1.73%) | 1,376,121 |
11 Apr 2024 | USD | 13.45 | 14.5 | 13.32 | 14.45 | 14.45 | +1.02 (+7.59%) | 1,460,691 |
10 Apr 2024 | USD | 13.12 | 13.515 | 13 | 13.43 | 13.43 | -0.23 (-1.68%) | 2,018,733 |
9 Apr 2024 | USD | 13.67 | 13.91 | 13.57 | 13.66 | 13.66 | +0.02 (+0.15%) | 904,121 |
8 Apr 2024 | USD | 13.59 | 13.81 | 13.49 | 13.64 | 13.64 | +0.34 (+2.56%) | 811,617 |
5 Apr 2024 | USD | 13.19 | 13.7 | 13.19 | 13.3 | 13.3 | -0.21 (-1.55%) | 1,175,864 |
4 Apr 2024 | USD | 13.89 | 13.96 | 13.32 | 13.51 | 13.51 | -0.08 (-0.59%) | 1,493,948 |
3 Apr 2024 | USD | 12.7 | 13.68 | 12.66 | 13.59 | 13.59 | +0.55 (+4.22%) | 1,657,792 |
2 Apr 2024 | USD | 13.74 | 13.83 | 13 | 13.04 | 13.04 | -1 (-7.12%) | 1,836,490 |
1 Apr 2024 | USD | 14.25 | 14.5 | 13.98 | 14.04 | 14.04 | -0.21 (-1.47%) | 1,377,110 |