Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 19.88 | 20.1691 | 19.777 | 19.84 | 19.84 | -0.58 (-2.84%) | 423,380 |
30 Apr 2024 | USD | 20.41 | 20.67 | 20.3 | 20.42 | 20.42 | -0.28 (-1.35%) | 33,100 |
29 Apr 2024 | USD | 20.6 | 20.73 | 20.46 | 20.7 | 20.7 | +0.02 (+0.10%) | 74,800 |
26 Apr 2024 | USD | 20.6 | 20.77 | 20.59 | 20.68 | 20.68 | +0.28 (+1.37%) | 70,000 |
25 Apr 2024 | USD | 20.21 | 20.43 | 20.17 | 20.4 | 20.4 | -0.34 (-1.64%) | 2,458,700 |
24 Apr 2024 | USD | 21.03 | 21.05 | 20.66 | 20.74 | 20.74 | -0.48 (-2.26%) | 632,800 |
23 Apr 2024 | USD | 20.97 | 21.26 | 20.97 | 21.22 | 21.22 | +0.34 (+1.63%) | 50,200 |
22 Apr 2024 | USD | 20.95 | 20.95 | 20.68 | 20.88 | 20.88 | -0.79 (-3.65%) | 52,600 |
19 Apr 2024 | USD | 21.72 | 21.78 | 21.6 | 21.67 | 21.67 | -0.08 (-0.37%) | 32,500 |
18 Apr 2024 | USD | 21.89 | 22.04 | 21.75 | 21.75 | 21.75 | -0.07 (-0.32%) | 40,000 |
17 Apr 2024 | USD | 21.96 | 21.96 | 21.66 | 21.82 | 21.82 | +0.08 (+0.37%) | 47,800 |
16 Apr 2024 | USD | 21.58 | 21.79 | 21.57 | 21.74 | 21.74 | -0.3 (-1.36%) | 113,100 |
15 Apr 2024 | USD | 22.43 | 22.47 | 22.03 | 22.04 | 22.04 | +0.17 (+0.78%) | 31,500 |
12 Apr 2024 | USD | 22 | 22.03 | 21.83 | 21.87 | 21.87 | -0.52 (-2.32%) | 31,600 |
11 Apr 2024 | USD | 22.28 | 22.43 | 21.97 | 22.39 | 22.39 | -0.32 (-1.41%) | 26,000 |
10 Apr 2024 | USD | 22.6 | 22.78 | 22.51 | 22.71 | 22.71 | -0.34 (-1.48%) | 37,100 |
9 Apr 2024 | USD | 23.26 | 23.26 | 22.88 | 23.05 | 23.05 | +0.02 (+0.09%) | 24,200 |
8 Apr 2024 | USD | 23.12 | 23.18 | 22.99 | 23.03 | 23.03 | +0.21 (+0.92%) | 27,900 |
5 Apr 2024 | USD | 22.67 | 22.84 | 22.61 | 22.82 | 22.82 | +0.38 (+1.69%) | 48,100 |
4 Apr 2024 | USD | 22.73 | 22.86 | 22.39 | 22.44 | 22.44 | +0.19 (+0.85%) | 858,900 |
3 Apr 2024 | USD | 21.98 | 22.34 | 21.98 | 22.25 | 22.25 | 0.0 (0.0%) | 406,400 |
2 Apr 2024 | USD | 22.23 | 22.28 | 22.16 | 22.25 | 22.25 | +0.12 (+0.54%) | 422,700 |
1 Apr 2024 | USD | 22.19 | 22.25 | 21.99 | 22.13 | 22.13 | -0.22 (-0.98%) | 28,400 |
28 Mar 2024 | USD | 22.34 | 22.4 | 22.26 | 22.35 | 22.35 | -0.43 (-1.89%) | 47,700 |
27 Mar 2024 | USD | 22.59 | 22.78 | 22.59 | 22.78 | 22.78 | -0.02 (-0.09%) | 54,900 |
26 Mar 2024 | USD | 22.85 | 22.92 | 22.72 | 22.8 | 22.8 | +0.06 (+0.26%) | 29,800 |
25 Mar 2024 | USD | 22.92 | 23.04 | 22.72 | 22.74 | 22.74 | -0.54 (-2.32%) | 41,900 |
22 Mar 2024 | USD | 23.38 | 23.43 | 23.23 | 23.28 | 23.28 | -0.15 (-0.64%) | 76,200 |
21 Mar 2024 | USD | 23.32 | 23.5 | 23.32 | 23.43 | 23.43 | +0.12 (+0.51%) | 36,700 |
20 Mar 2024 | USD | 23.05 | 23.33 | 22.93 | 23.31 | 23.31 | +0.2 (+0.87%) | 120,400 |