Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 20.05 | 20.14 | 19.99 | 20.04 | 20.04 | +0.27 (+1.37%) | 2,039,300 |
14 May 2024 | USD | 19.73 | 19.84 | 19.66 | 19.77 | 19.77 | +0.16 (+0.82%) | 2,670,600 |
13 May 2024 | USD | 19.61 | 19.7 | 19.51 | 19.61 | 19.61 | +0.08 (+0.41%) | 1,918,500 |
10 May 2024 | USD | 19.64 | 19.65 | 19.47 | 19.53 | 19.53 | -0.05 (-0.26%) | 2,903,800 |
9 May 2024 | USD | 19.38 | 19.61 | 19.36 | 19.58 | 19.58 | +0.35 (+1.82%) | 2,783,500 |
8 May 2024 | USD | 19.26 | 19.3 | 19.16 | 19.23 | 19.23 | -0.15 (-0.77%) | 2,446,300 |
7 May 2024 | USD | 19.31 | 19.43 | 19.3 | 19.38 | 19.38 | +0.16 (+0.83%) | 3,290,300 |
6 May 2024 | USD | 19.3 | 19.36 | 19.12 | 19.22 | 19.22 | +0.03 (+0.16%) | 3,141,700 |
3 May 2024 | USD | 19.38 | 19.5 | 19.14 | 19.19 | 19.19 | +0.11 (+0.58%) | 4,276,600 |
2 May 2024 | USD | 18.97 | 19.11 | 18.76 | 19.08 | 19.08 | +0.3 (+1.60%) | 5,289,700 |
1 May 2024 | USD | 18.73 | 19.11 | 18.7 | 18.78 | 18.78 | +0.03 (+0.16%) | 5,572,800 |
30 Apr 2024 | USD | 18.9 | 19.03 | 18.74 | 18.75 | 18.75 | -0.32 (-1.68%) | 7,868,600 |
29 Apr 2024 | USD | 18.99 | 19.11 | 18.97 | 19.07 | 19.07 | +0.21 (+1.11%) | 3,283,800 |
26 Apr 2024 | USD | 18.9 | 19.05 | 18.85 | 18.86 | 18.86 | -0.01 (-0.05%) | 3,821,700 |
25 Apr 2024 | USD | 18.79 | 18.9 | 18.67 | 18.87 | 18.87 | -0.09 (-0.47%) | 3,075,300 |
24 Apr 2024 | USD | 18.9 | 19.01 | 18.74 | 18.96 | 18.96 | 0.0 (0.0%) | 3,392,000 |
23 Apr 2024 | USD | 18.81 | 19.04 | 18.8 | 18.96 | 18.96 | +0.16 (+0.85%) | 3,170,200 |
22 Apr 2024 | USD | 18.71 | 18.84 | 18.58 | 18.8 | 18.8 | +0.14 (+0.75%) | 3,942,800 |
19 Apr 2024 | USD | 18.58 | 18.72 | 18.55 | 18.66 | 18.66 | +0.11 (+0.59%) | 3,419,400 |
18 Apr 2024 | USD | 18.6 | 18.64 | 18.45 | 18.55 | 18.55 | +0.02 (+0.11%) | 4,314,400 |
17 Apr 2024 | USD | 18.61 | 18.71 | 18.52 | 18.53 | 18.53 | -0.14 (-0.75%) | 5,878,600 |
16 Apr 2024 | USD | 18.88 | 18.88 | 18.61 | 18.67 | 18.67 | -0.26 (-1.37%) | 4,036,500 |
15 Apr 2024 | USD | 19.35 | 19.37 | 18.83 | 18.93 | 18.93 | -0.32 (-1.66%) | 4,691,000 |
12 Apr 2024 | USD | 19.35 | 19.38 | 19.16 | 19.25 | 19.25 | -0.18 (-0.93%) | 4,203,300 |
11 Apr 2024 | USD | 19.51 | 19.56 | 19.26 | 19.43 | 19.43 | +0.05 (+0.26%) | 4,099,300 |
10 Apr 2024 | USD | 19.67 | 19.68 | 19.28 | 19.38 | 19.38 | -0.82 (-4.06%) | 5,004,300 |
9 Apr 2024 | USD | 20 | 20.2 | 19.98 | 20.2 | 20.2 | +0.28 (+1.41%) | 3,817,100 |
8 Apr 2024 | USD | 19.77 | 19.95 | 19.75 | 19.92 | 19.92 | +0.21 (+1.07%) | 6,075,700 |
5 Apr 2024 | USD | 19.56 | 19.75 | 19.51 | 19.71 | 19.71 | +0.11 (+0.56%) | 3,656,400 |
4 Apr 2024 | USD | 19.9 | 19.99 | 19.55 | 19.6 | 19.6 | -0.14 (-0.71%) | 4,558,900 |