Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 19.54 | 19.67 | 19.48 | 19.61 | 19.61 | -0.23 (-1.16%) | 2,877,672 |
25 Jun 2024 | USD | 20.09 | 20.09 | 19.745 | 19.84 | 19.84 | -0.27 (-1.34%) | 2,666,184 |
24 Jun 2024 | USD | 19.94 | 20.29 | 19.9 | 20.11 | 20.11 | +0.18 (+0.90%) | 3,721,498 |
21 Jun 2024 | USD | 19.93 | 19.96 | 19.79 | 19.93 | 19.93 | +0.04 (+0.20%) | 4,110,600 |
20 Jun 2024 | USD | 19.85 | 19.94 | 19.82 | 19.89 | 19.89 | -0.04 (-0.20%) | 2,859,600 |
18 Jun 2024 | USD | 19.89 | 20.02 | 19.89 | 19.93 | 19.93 | +0.05 (+0.25%) | 2,840,200 |
17 Jun 2024 | USD | 19.84 | 19.97 | 19.74 | 19.88 | 19.88 | -0.08 (-0.40%) | 2,796,300 |
14 Jun 2024 | USD | 19.85 | 19.99 | 19.78 | 19.96 | 19.96 | +0.02 (+0.10%) | 1,920,500 |
13 Jun 2024 | USD | 19.86 | 19.99 | 19.76 | 19.94 | 19.94 | +0.11 (+0.55%) | 1,954,200 |
12 Jun 2024 | USD | 20.09 | 20.2 | 19.79 | 19.83 | 19.83 | +0.15 (+0.76%) | 4,258,900 |
11 Jun 2024 | USD | 19.66 | 19.77 | 19.6 | 19.68 | 19.68 | -0.06 (-0.30%) | 1,997,700 |
10 Jun 2024 | USD | 19.61 | 19.82 | 19.49 | 19.74 | 19.74 | +0.04 (+0.20%) | 1,874,900 |
7 Jun 2024 | USD | 19.61 | 19.75 | 19.56 | 19.7 | 19.7 | -0.18 (-0.91%) | 2,058,800 |
6 Jun 2024 | USD | 19.72 | 19.89 | 19.66 | 19.88 | 19.88 | +0.05 (+0.25%) | 2,674,600 |
5 Jun 2024 | USD | 19.88 | 19.88 | 19.71 | 19.83 | 19.83 | -0.04 (-0.20%) | 3,329,500 |
4 Jun 2024 | USD | 19.64 | 19.94 | 19.64 | 19.87 | 19.87 | +0.19 (+0.97%) | 2,843,800 |
3 Jun 2024 | USD | 19.77 | 19.81 | 19.6 | 19.68 | 19.68 | -0.03 (-0.15%) | 3,438,600 |
31 May 2024 | USD | 19.47 | 19.74 | 19.38 | 19.71 | 19.71 | +0.36 (+1.86%) | 3,746,400 |
30 May 2024 | USD | 19.16 | 19.35 | 19.15 | 19.35 | 19.35 | +0.31 (+1.63%) | 2,699,700 |
29 May 2024 | USD | 19.03 | 19.06 | 18.95 | 19.04 | 19.04 | -0.17 (-0.88%) | 2,671,400 |
28 May 2024 | USD | 19.43 | 19.51 | 19.19 | 19.21 | 19.21 | -0.11 (-0.57%) | 3,567,500 |
24 May 2024 | USD | 19.44 | 19.44 | 19.31 | 19.32 | 19.32 | 0.0 (0.0%) | 2,270,800 |
23 May 2024 | USD | 19.74 | 19.74 | 19.31 | 19.32 | 19.32 | -0.42 (-2.13%) | 3,037,200 |
22 May 2024 | USD | 19.87 | 19.93 | 19.68 | 19.74 | 19.74 | -0.17 (-0.85%) | 2,170,900 |
21 May 2024 | USD | 19.87 | 19.95 | 19.83 | 19.91 | 19.91 | -0.01 (-0.05%) | 2,238,900 |
20 May 2024 | USD | 19.98 | 20.07 | 19.9 | 19.92 | 19.92 | -0.1 (-0.50%) | 2,616,700 |
17 May 2024 | USD | 20.03 | 20.05 | 19.95 | 20.02 | 20.02 | 0.0 (0.0%) | 1,878,100 |
16 May 2024 | USD | 20.04 | 20.1 | 19.98 | 20.02 | 20.02 | -0.02 (-0.10%) | 2,913,800 |
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 |