Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 20.44 | 20.73 | 18.84 | 18.9 | 18.9 | -1.26 (-6.25%) | 723,524 |
1 May 2024 | USD | 18.15 | 20.28 | 16.8 | 20.16 | 20.16 | +0.72 (+3.70%) | 1,501,219 |
30 Apr 2024 | USD | 18.6 | 19.7 | 18.55 | 19.44 | 19.44 | +0.54 (+2.86%) | 944,872 |
29 Apr 2024 | USD | 18.13 | 18.91 | 17.94 | 18.9 | 18.9 | +1.1 (+6.18%) | 417,504 |
26 Apr 2024 | USD | 17.73 | 18.15 | 17.44 | 17.8 | 17.8 | +0.15 (+0.85%) | 449,136 |
25 Apr 2024 | USD | 17.15 | 17.7749 | 16.4 | 17.65 | 17.65 | +0.08 (+0.46%) | 621,585 |
24 Apr 2024 | USD | 17.56 | 18.03 | 17.44 | 17.57 | 17.57 | -0.1 (-0.57%) | 607,675 |
23 Apr 2024 | USD | 17.39 | 18.06 | 17.345 | 17.67 | 17.67 | +0.26 (+1.49%) | 599,210 |
22 Apr 2024 | USD | 17.35 | 17.65 | 16.84 | 17.41 | 17.41 | +0.09 (+0.52%) | 946,264 |
19 Apr 2024 | USD | 17.39 | 17.83 | 17.09 | 17.32 | 17.32 | -0.1 (-0.57%) | 373,078 |
18 Apr 2024 | USD | 17.57 | 18 | 17.2 | 17.42 | 17.42 | -0.04 (-0.23%) | 301,579 |
17 Apr 2024 | USD | 17.83 | 17.95 | 17.37 | 17.46 | 17.46 | -0.25 (-1.41%) | 373,772 |
16 Apr 2024 | USD | 17.88 | 18.07 | 17.58 | 17.71 | 17.71 | -0.34 (-1.88%) | 462,851 |
15 Apr 2024 | USD | 18.36 | 18.3825 | 17.9 | 18.05 | 18.05 | -0.15 (-0.82%) | 294,348 |
12 Apr 2024 | USD | 18.94 | 18.995 | 18 | 18.2 | 18.2 | -0.92 (-4.81%) | 283,317 |
11 Apr 2024 | USD | 18.46 | 19.28 | 18.375 | 19.12 | 19.12 | +0.88 (+4.82%) | 323,337 |
10 Apr 2024 | USD | 17.98 | 18.51 | 17.655 | 18.24 | 18.24 | 0.0 (0.0%) | 375,552 |
9 Apr 2024 | USD | 17.68 | 18.37 | 17.68 | 18.24 | 18.24 | +0.71 (+4.05%) | 430,394 |
8 Apr 2024 | USD | 17.83 | 17.88 | 17.46 | 17.53 | 17.53 | -0.2 (-1.13%) | 413,280 |
5 Apr 2024 | USD | 16.94 | 17.915 | 16.66 | 17.73 | 17.73 | +0.78 (+4.60%) | 472,141 |
4 Apr 2024 | USD | 18.03 | 18.075 | 16.93 | 16.95 | 16.95 | -0.8 (-4.51%) | 508,163 |
3 Apr 2024 | USD | 17.89 | 18.5 | 17.6 | 17.75 | 17.75 | +0.32 (+1.84%) | 408,911 |
2 Apr 2024 | USD | 17.67 | 17.79 | 17.29 | 17.43 | 17.43 | -0.2 (-1.13%) | 503,911 |
1 Apr 2024 | USD | 18.32 | 18.32 | 17.27 | 17.63 | 17.63 | -0.69 (-3.77%) | 629,416 |
28 Mar 2024 | USD | 18.74 | 18.99 | 18.14 | 18.32 | 18.32 | -0.39 (-2.08%) | 1,184,171 |
27 Mar 2024 | USD | 19.16 | 19.43 | 18.47 | 18.71 | 18.71 | -0.32 (-1.68%) | 518,252 |
26 Mar 2024 | USD | 18.78 | 19.32 | 18.43 | 19.03 | 19.03 | +0.6 (+3.26%) | 724,070 |
25 Mar 2024 | USD | 18.54 | 19.16 | 18.42 | 18.43 | 18.43 | -0.19 (-1.02%) | 341,396 |
22 Mar 2024 | USD | 19.18 | 19.32 | 18.62 | 18.62 | 18.62 | -0.27 (-1.43%) | 436,776 |
21 Mar 2024 | USD | 19.07 | 19.13 | 18.29 | 18.89 | 18.89 | -0.08 (-0.42%) | 513,200 |