Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 15.77 | 16.13 | 15.73 | 16.06 | 16.06 | +0.31 (+1.97%) | 7,694,900 |
28 Mar 2024 | USD | 15.74 | 15.85 | 15.66 | 15.75 | 15.75 | -0.02 (-0.13%) | 7,676,900 |
27 Mar 2024 | USD | 16.08 | 16.15 | 15.77 | 15.77 | 15.77 | -0.55 (-3.37%) | 9,362,700 |
26 Mar 2024 | USD | 16.22 | 16.34 | 16.15 | 16.32 | 16.32 | +0.02 (+0.12%) | 6,110,400 |
25 Mar 2024 | USD | 16.19 | 16.32 | 16.16 | 16.3 | 16.3 | +0.2 (+1.24%) | 6,397,900 |
22 Mar 2024 | USD | 15.72 | 16.1 | 15.69 | 16.1 | 16.1 | +0.39 (+2.48%) | 7,095,100 |
21 Mar 2024 | USD | 15.89 | 15.94 | 15.58 | 15.71 | 15.71 | -0.32 (-2.00%) | 8,997,700 |
20 Mar 2024 | USD | 16.62 | 16.67 | 15.99 | 16.03 | 16.03 | -0.74 (-4.41%) | 12,641,600 |
19 Mar 2024 | USD | 17.14 | 17.24 | 16.76 | 16.77 | 16.77 | -0.43 (-2.50%) | 11,735,200 |
18 Mar 2024 | USD | 17.12 | 17.24 | 17.05 | 17.2 | 17.2 | -0.08 (-0.46%) | 7,104,200 |
15 Mar 2024 | USD | 17.2 | 17.42 | 17 | 17.28 | 17.28 | +0.27 (+1.59%) | 13,519,400 |
14 Mar 2024 | USD | 16.72 | 17.29 | 16.7 | 17.01 | 17.01 | +0.2 (+1.19%) | 12,559,700 |
13 Mar 2024 | USD | 16.76 | 16.97 | 16.63 | 16.81 | 16.81 | -0.06 (-0.36%) | 8,268,000 |
12 Mar 2024 | USD | 17.07 | 17.27 | 16.79 | 16.87 | 16.87 | -0.3 (-1.75%) | 13,336,900 |
11 Mar 2024 | USD | 17.38 | 17.57 | 17.15 | 17.17 | 17.17 | -0.07 (-0.41%) | 11,705,300 |
8 Mar 2024 | USD | 17.18 | 17.27 | 16.91 | 17.24 | 17.24 | +0.08 (+0.47%) | 18,720,700 |
7 Mar 2024 | USD | 17.08 | 17.24 | 16.99 | 17.16 | 17.16 | -0.13 (-0.75%) | 10,739,600 |
6 Mar 2024 | USD | 17.13 | 17.44 | 17.04 | 17.29 | 17.29 | -0.14 (-0.80%) | 11,938,200 |
5 Mar 2024 | USD | 17.07 | 17.59 | 17.02 | 17.43 | 17.43 | +0.54 (+3.20%) | 11,702,700 |
4 Mar 2024 | USD | 17 | 17 | 16.76 | 16.89 | 16.89 | +0.15 (+0.90%) | 6,696,200 |
1 Mar 2024 | USD | 16.93 | 17.06 | 16.71 | 16.74 | 16.74 | -0.18 (-1.06%) | 9,576,500 |
29 Feb 2024 | USD | 16.8 | 17.11 | 16.76 | 16.92 | 16.92 | -0.01 (-0.06%) | 8,596,800 |
28 Feb 2024 | USD | 17.15 | 17.2 | 16.91 | 16.93 | 16.93 | +0.03 (+0.18%) | 6,996,800 |
27 Feb 2024 | USD | 16.83 | 17.04 | 16.82 | 16.9 | 16.9 | +0.13 (+0.78%) | 7,939,900 |
26 Feb 2024 | USD | 16.69 | 16.84 | 16.55 | 16.77 | 16.77 | +0.07 (+0.42%) | 7,068,200 |
23 Feb 2024 | USD | 16.62 | 16.74 | 16.49 | 16.7 | 16.7 | -0.07 (-0.42%) | 8,591,000 |
22 Feb 2024 | USD | 17.07 | 17.12 | 16.64 | 16.77 | 16.77 | -0.58 (-3.34%) | 12,264,600 |
21 Feb 2024 | USD | 17.5 | 17.72 | 17.34 | 17.35 | 17.35 | -0.04 (-0.23%) | 8,615,500 |
20 Feb 2024 | USD | 17.42 | 17.55 | 17.27 | 17.39 | 17.39 | +0.07 (+0.40%) | 11,657,200 |
16 Feb 2024 | USD | 17.18 | 17.38 | 17.05 | 17.32 | 17.32 | +0.2 (+1.17%) | 11,398,600 |