Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 16.11 | 16.39 | 16.09 | 16.34 | 16.34 | +0.09 (+0.55%) | 6,530,000 |
10 May 2024 | USD | 16.24 | 16.39 | 16.16 | 16.25 | 16.25 | -0.13 (-0.79%) | 10,612,000 |
9 May 2024 | USD | 16.9 | 16.9 | 16.35 | 16.38 | 16.38 | -0.44 (-2.62%) | 8,139,100 |
8 May 2024 | USD | 17.1 | 17.11 | 16.76 | 16.82 | 16.82 | -0.21 (-1.23%) | 9,349,000 |
7 May 2024 | USD | 16.98 | 17.09 | 16.9 | 17.03 | 17.03 | -0.04 (-0.23%) | 9,711,400 |
6 May 2024 | USD | 17.08 | 17.28 | 17.03 | 17.07 | 17.07 | -0.23 (-1.33%) | 8,872,100 |
3 May 2024 | USD | 17.21 | 17.52 | 17.11 | 17.3 | 17.3 | -0.61 (-3.41%) | 21,524,900 |
2 May 2024 | USD | 18.06 | 18.4 | 17.81 | 17.91 | 17.91 | -0.47 (-2.56%) | 18,327,100 |
1 May 2024 | USD | 18.46 | 18.5 | 17.7 | 18.38 | 18.38 | -0.08 (-0.43%) | 20,715,900 |
30 Apr 2024 | USD | 17.86 | 18.48 | 17.83 | 18.46 | 18.46 | +0.79 (+4.47%) | 12,902,800 |
29 Apr 2024 | USD | 17.77 | 17.92 | 17.65 | 17.67 | 17.67 | -0.2 (-1.12%) | 8,078,800 |
26 Apr 2024 | USD | 18.09 | 18.13 | 17.72 | 17.87 | 17.87 | -0.21 (-1.16%) | 8,398,200 |
25 Apr 2024 | USD | 18.23 | 18.53 | 17.98 | 18.08 | 18.08 | +0.54 (+3.08%) | 15,895,800 |
24 Apr 2024 | USD | 17.48 | 17.75 | 17.42 | 17.54 | 17.54 | +0.09 (+0.52%) | 12,349,100 |
23 Apr 2024 | USD | 17.65 | 17.76 | 17.39 | 17.45 | 17.45 | -0.38 (-2.13%) | 13,646,900 |
22 Apr 2024 | USD | 17.93 | 18.2 | 17.53 | 17.83 | 17.83 | -0.37 (-2.03%) | 14,341,000 |
19 Apr 2024 | USD | 18.37 | 18.46 | 18.01 | 18.2 | 18.2 | -0.3 (-1.62%) | 16,125,600 |
18 Apr 2024 | USD | 18.32 | 18.65 | 18.04 | 18.5 | 18.5 | -0.01 (-0.05%) | 15,889,800 |
17 Apr 2024 | USD | 18.27 | 18.72 | 18.12 | 18.51 | 18.51 | +0.06 (+0.33%) | 18,087,000 |
16 Apr 2024 | USD | 18.18 | 18.58 | 18.15 | 18.45 | 18.45 | -0.08 (-0.43%) | 18,986,000 |
15 Apr 2024 | USD | 17.66 | 18.63 | 17.59 | 18.53 | 18.53 | +0.38 (+2.09%) | 18,005,500 |
12 Apr 2024 | USD | 17.81 | 18.3 | 17.73 | 18.15 | 18.15 | +0.65 (+3.71%) | 15,732,500 |
11 Apr 2024 | USD | 17.37 | 17.84 | 17.3 | 17.5 | 17.5 | +0.02 (+0.11%) | 12,941,500 |
10 Apr 2024 | USD | 17.42 | 17.68 | 17.29 | 17.48 | 17.48 | +0.57 (+3.37%) | 17,953,800 |
9 Apr 2024 | USD | 16.8 | 17.32 | 16.76 | 16.91 | 16.91 | +0.04 (+0.24%) | 11,633,700 |
8 Apr 2024 | USD | 16.88 | 16.94 | 16.73 | 16.87 | 16.87 | -0.01 (-0.06%) | 8,054,000 |
5 Apr 2024 | USD | 17.22 | 17.27 | 16.68 | 16.88 | 16.88 | -0.38 (-2.20%) | 15,151,300 |
4 Apr 2024 | USD | 16.24 | 17.32 | 16.21 | 17.26 | 17.26 | +0.7 (+4.23%) | 12,187,900 |
3 Apr 2024 | USD | 16.52 | 16.73 | 16.35 | 16.56 | 16.56 | +0.04 (+0.24%) | 8,875,900 |
2 Apr 2024 | USD | 16.47 | 16.67 | 16.45 | 16.52 | 16.52 | +0.46 (+2.86%) | 8,336,400 |