Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 14.33 | 14.39 | 14.24 | 14.34 | 57.36 | +0.07 (+0.49%) | 1,086,755 |
16 May 2024 | USD | 14.21 | 14.31 | 14.08 | 14.27 | 57.08 | +0.07 (+0.49%) | 1,864,917 |
15 May 2024 | USD | 14.2 | 14.23 | 13.975 | 14.2 | 56.8 | +0.21 (+1.50%) | 1,867,979 |
14 May 2024 | USD | 14.02 | 14.05 | 13.85 | 13.99 | 55.96 | +0.11 (+0.79%) | 1,366,187 |
13 May 2024 | USD | 14.04 | 14.04 | 13.84 | 13.88 | 55.52 | -0.04 (-0.29%) | 1,251,127 |
10 May 2024 | USD | 14.03 | 14.07 | 13.845 | 13.92 | 55.68 | -0.06 (-0.43%) | 1,602,896 |
9 May 2024 | USD | 13.96 | 14.01 | 13.84 | 13.98 | 55.92 | +0.11 (+0.79%) | 973,688 |
8 May 2024 | USD | 13.88 | 13.91 | 13.78 | 13.87 | 55.48 | -0.12 (-0.86%) | 1,287,661 |
7 May 2024 | USD | 14.14 | 14.23 | 13.94 | 13.99 | 55.96 | -0.05 (-0.36%) | 1,767,894 |
6 May 2024 | USD | 14.08 | 14.15 | 13.98 | 14.04 | 56.16 | +0.07 (+0.50%) | 1,120,711 |
3 May 2024 | USD | 14.1 | 14.17 | 13.815 | 13.97 | 55.88 | +0.11 (+0.79%) | 1,866,000 |
2 May 2024 | USD | 13.85 | 13.945 | 13.8 | 13.86 | 55.44 | +0.13 (+0.95%) | 1,228,113 |
1 May 2024 | USD | 13.59 | 13.945 | 13.49 | 13.73 | 54.92 | +0.24 (+1.78%) | 1,778,456 |
30 Apr 2024 | USD | 13.82 | 13.82 | 13.23 | 13.49 | 53.96 | -0.2 (-1.46%) | 2,706,023 |
29 Apr 2024 | USD | 13.52 | 13.74 | 13.51 | 13.69 | 54.76 | +0.21 (+1.56%) | 2,688,297 |
26 Apr 2024 | USD | 13.66 | 13.76 | 13.45 | 13.48 | 53.92 | -0.14 (-1.03%) | 2,398,643 |
25 Apr 2024 | USD | 13.62 | 13.685 | 13.53 | 13.62 | 54.48 | -0.14 (-1.02%) | 2,255,048 |
24 Apr 2024 | USD | 13.69 | 13.77 | 13.61 | 13.76 | 55.04 | -0.02 (-0.15%) | 1,476,256 |
23 Apr 2024 | USD | 13.71 | 13.87 | 13.67 | 13.78 | 55.12 | +0.03 (+0.22%) | 1,378,464 |
22 Apr 2024 | USD | 13.68 | 13.77 | 13.62 | 13.75 | 55 | +0.1 (+0.73%) | 935,876 |
19 Apr 2024 | USD | 13.54 | 13.74 | 13.54 | 13.65 | 54.6 | +0.1 (+0.74%) | 1,383,096 |
18 Apr 2024 | USD | 13.47 | 13.6 | 13.38 | 13.55 | 54.2 | +0.11 (+0.82%) | 1,097,945 |
17 Apr 2024 | USD | 13.56 | 13.585 | 13.43 | 13.44 | 53.76 | -0.06 (-0.44%) | 1,644,989 |
16 Apr 2024 | USD | 13.59 | 13.59 | 13.36 | 13.5 | 54 | -0.15 (-1.10%) | 1,700,958 |
15 Apr 2024 | USD | 13.87 | 13.89 | 13.555 | 13.65 | 54.6 | -0.15 (-1.09%) | 1,625,638 |
12 Apr 2024 | USD | 13.82 | 13.92 | 13.715 | 13.8 | 55.2 | -0.08 (-0.58%) | 1,357,300 |
11 Apr 2024 | USD | 13.83 | 13.89 | 13.65 | 13.88 | 55.52 | +0.14 (+1.02%) | 2,237,743 |
10 Apr 2024 | USD | 13.84 | 13.87 | 13.62 | 13.74 | 54.96 | -0.39 (-2.76%) | 2,766,668 |
9 Apr 2024 | USD | 14.1 | 14.21 | 13.955 | 14.13 | 56.52 | +0.04 (+0.28%) | 3,613,247 |
8 Apr 2024 | USD | 14.2 | 14.228 | 14.03 | 14.09 | 56.36 | -0.03 (-0.21%) | 2,669,546 |