Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 22.44 | 22.48 | 22.285 | 22.4 | 22.4 | +0.2 (+0.90%) | 2,002,632 |
2 May 2024 | USD | 22.04 | 22.21 | 21.99 | 22.2 | 22.2 | +0.16 (+0.73%) | 783,700 |
1 May 2024 | USD | 21.97 | 22.2 | 21.96 | 22.04 | 22.04 | +0.04 (+0.18%) | 905,100 |
30 Apr 2024 | USD | 22.08 | 22.13 | 21.98 | 22 | 22 | -0.18 (-0.81%) | 515,100 |
29 Apr 2024 | USD | 22.16 | 22.21 | 22.1 | 22.18 | 22.18 | +0.13 (+0.59%) | 699,200 |
26 Apr 2024 | USD | 22.07 | 22.11 | 22.03 | 22.05 | 22.05 | +0.12 (+0.55%) | 320,300 |
25 Apr 2024 | USD | 21.84 | 21.94 | 21.75 | 21.93 | 21.93 | -0.08 (-0.36%) | 818,600 |
24 Apr 2024 | USD | 22.11 | 22.11 | 21.91 | 22.01 | 22.01 | -0.15 (-0.68%) | 612,000 |
23 Apr 2024 | USD | 22.09 | 22.28 | 22.04 | 22.16 | 22.16 | +0.04 (+0.18%) | 1,016,700 |
22 Apr 2024 | USD | 22.05 | 22.13 | 22.03 | 22.12 | 22.12 | +0.05 (+0.23%) | 2,839,000 |
19 Apr 2024 | USD | 22.17 | 22.17 | 22.04 | 22.07 | 22.07 | +0.03 (+0.14%) | 1,708,500 |
18 Apr 2024 | USD | 22.14 | 22.14 | 21.99 | 22.04 | 22.04 | -0.06 (-0.27%) | 942,400 |
17 Apr 2024 | USD | 22.11 | 22.15 | 22.01 | 22.1 | 22.1 | +0.17 (+0.78%) | 1,248,600 |
16 Apr 2024 | USD | 21.9 | 21.97 | 21.8 | 21.93 | 21.93 | -0.1 (-0.45%) | 486,900 |
15 Apr 2024 | USD | 22.25 | 22.25 | 21.98 | 22.03 | 22.03 | -0.37 (-1.65%) | 854,700 |
12 Apr 2024 | USD | 22.48 | 22.48 | 22.39 | 22.4 | 22.4 | +0.07 (+0.31%) | 457,600 |
11 Apr 2024 | USD | 22.49 | 22.5 | 22.27 | 22.33 | 22.33 | -0.09 (-0.40%) | 611,300 |
10 Apr 2024 | USD | 22.63 | 22.64 | 22.37 | 22.42 | 22.42 | -0.44 (-1.92%) | 1,549,700 |
9 Apr 2024 | USD | 22.83 | 22.87 | 22.78 | 22.86 | 22.86 | +0.16 (+0.70%) | 398,300 |
8 Apr 2024 | USD | 22.62 | 22.74 | 22.6 | 22.7 | 22.7 | +0.06 (+0.27%) | 704,900 |
5 Apr 2024 | USD | 22.64 | 22.75 | 22.61 | 22.64 | 22.64 | -0.14 (-0.61%) | 573,500 |
4 Apr 2024 | USD | 22.85 | 22.87 | 22.72 | 22.78 | 22.78 | +0.03 (+0.13%) | 406,600 |
3 Apr 2024 | USD | 22.62 | 22.8 | 22.56 | 22.75 | 22.75 | 0.0 (0.0%) | 394,900 |
2 Apr 2024 | USD | 22.62 | 22.76 | 22.54 | 22.75 | 22.75 | -0.04 (-0.18%) | 301,600 |
1 Apr 2024 | USD | 22.96 | 22.96 | 22.78 | 22.79 | 22.79 | -0.45 (-1.94%) | 377,800 |
28 Mar 2024 | USD | 23.19 | 23.32 | 23.18 | 23.24 | 23.24 | +0.02 (+0.09%) | 295,200 |
27 Mar 2024 | USD | 23.04 | 23.23 | 23.01 | 23.22 | 23.22 | +0.22 (+0.96%) | 393,900 |
26 Mar 2024 | USD | 23.06 | 23.06 | 22.95 | 23 | 23 | 0.0 (0.0%) | 1,904,000 |
25 Mar 2024 | USD | 23.11 | 23.11 | 22.98 | 23 | 23 | -0.13 (-0.56%) | 285,400 |
22 Mar 2024 | USD | 23.21 | 23.21 | 23.1 | 23.13 | 23.13 | +0.13 (+0.57%) | 367,300 |