Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 16.03 | 16.175 | 15.75 | 16.02 | 16.02 | -0.19 (-1.17%) | 21,863,051 |
15 May 2024 | USD | 15.975 | 16.275 | 15.53 | 16.21 | 16.21 | +0.59 (+3.78%) | 27,499,590 |
14 May 2024 | USD | 15.71 | 15.89 | 15.38 | 15.62 | 15.62 | -0.14 (-0.89%) | 29,917,471 |
13 May 2024 | USD | 15.98 | 16.08 | 15.66 | 15.76 | 15.76 | -0.25 (-1.56%) | 28,884,250 |
10 May 2024 | USD | 16.58 | 16.6 | 15.84 | 16.01 | 16.01 | -0.54 (-3.26%) | 26,519,471 |
9 May 2024 | USD | 16.71 | 16.76 | 16.115 | 16.55 | 16.55 | -0.19 (-1.14%) | 36,751,754 |
8 May 2024 | USD | 16.39 | 16.98 | 16.33 | 16.74 | 16.74 | -0.4 (-2.33%) | 31,749,039 |
7 May 2024 | USD | 16.78 | 17.29 | 16.735 | 17.14 | 17.14 | +0.3 (+1.78%) | 24,966,211 |
6 May 2024 | USD | 16.39 | 16.97 | 16.09 | 16.84 | 16.84 | +0.59 (+3.63%) | 32,504,080 |
3 May 2024 | USD | 16.53 | 16.53 | 16.04 | 16.25 | 16.25 | -0.05 (-0.31%) | 23,896,830 |
2 May 2024 | USD | 16.02 | 16.31 | 15.71 | 16.3 | 16.3 | +0.44 (+2.77%) | 28,833,551 |
1 May 2024 | USD | 15.1 | 16.1988 | 14.93 | 15.86 | 15.86 | +0.81 (+5.38%) | 46,923,031 |
30 Apr 2024 | USD | 14.48 | 15.36 | 14.3807 | 15.05 | 15.05 | +0.56 (+3.86%) | 56,020,020 |
29 Apr 2024 | USD | 14.35 | 14.87 | 14.03 | 14.49 | 14.49 | -0.06 (-0.41%) | 54,071,594 |
26 Apr 2024 | USD | 14.48 | 14.94 | 13.78 | 14.55 | 14.55 | +3.15 (+27.63%) | 159,811,906 |
25 Apr 2024 | USD | 10.63 | 11.545 | 10.54 | 11.4 | 11.4 | +0.32 (+2.89%) | 75,962,227 |
24 Apr 2024 | USD | 11.325 | 11.48 | 10.96 | 11.08 | 11.08 | -0.31 (-2.72%) | 32,755,891 |
23 Apr 2024 | USD | 11.29 | 11.685 | 11.14 | 11.39 | 11.39 | +0.25 (+2.24%) | 26,017,910 |
22 Apr 2024 | USD | 11.53 | 11.75 | 10.875 | 11.14 | 11.14 | -0.02 (-0.18%) | 24,949,750 |
19 Apr 2024 | USD | 11.65 | 11.88 | 11.115 | 11.16 | 11.16 | -0.47 (-4.04%) | 30,405,551 |
18 Apr 2024 | USD | 11.17 | 11.78 | 11.07 | 11.63 | 11.63 | +0.73 (+6.70%) | 55,108,230 |
17 Apr 2024 | USD | 10.49 | 11.45 | 10.4316 | 10.9 | 10.9 | +0.49 (+4.71%) | 54,242,152 |
16 Apr 2024 | USD | 10.28 | 10.43 | 10.0825 | 10.41 | 10.41 | +0.07 (+0.68%) | 24,221,439 |
15 Apr 2024 | USD | 10.86 | 10.87 | 10.27 | 10.34 | 10.34 | -0.51 (-4.70%) | 24,598,619 |
12 Apr 2024 | USD | 11.18 | 11.23 | 10.83 | 10.85 | 10.85 | -0.51 (-4.49%) | 22,041,051 |
11 Apr 2024 | USD | 11.01 | 11.415 | 10.85 | 11.36 | 11.36 | +0.48 (+4.41%) | 24,554,900 |
10 Apr 2024 | USD | 11.02 | 11.19 | 10.86 | 10.88 | 10.88 | -0.35 (-3.12%) | 20,732,539 |
9 Apr 2024 | USD | 11.11 | 11.29 | 11.1 | 11.23 | 11.23 | +0.12 (+1.08%) | 12,714,140 |
8 Apr 2024 | USD | 11.06 | 11.36 | 11.02 | 11.11 | 11.11 | +0.11 (+1%) | 14,688,940 |
5 Apr 2024 | USD | 10.9 | 11.15 | 10.89 | 11 | 11 | -0.02 (-0.18%) | 14,656,720 |