Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 20.55 | 21.325 | 20.39 | 21.19 | 21.19 | +0.76 (+3.72%) | 225,250 |
23 May 2024 | USD | 20.54 | 20.71 | 20.12 | 20.43 | 20.43 | -0.08 (-0.39%) | 167,596 |
22 May 2024 | USD | 21.22 | 21.54 | 20.15 | 20.51 | 20.51 | -0.81 (-3.80%) | 241,947 |
21 May 2024 | USD | 21.78 | 22.1 | 21.25 | 21.32 | 21.32 | -0.56 (-2.56%) | 147,819 |
20 May 2024 | USD | 22.32 | 22.6 | 21.83 | 21.88 | 21.88 | -0.42 (-1.88%) | 231,506 |
17 May 2024 | USD | 22.05 | 22.51 | 21.84 | 22.3 | 22.3 | +0.31 (+1.41%) | 178,438 |
16 May 2024 | USD | 22.18 | 22.245 | 21.82 | 21.99 | 21.99 | -0.27 (-1.21%) | 138,420 |
15 May 2024 | USD | 23.28 | 23.36 | 22.23 | 22.26 | 22.26 | -0.56 (-2.45%) | 145,546 |
14 May 2024 | USD | 22.97 | 23.29 | 22.71 | 22.82 | 22.82 | +0.39 (+1.74%) | 209,928 |
13 May 2024 | USD | 21.85 | 22.82 | 21.57 | 22.43 | 22.43 | +0.84 (+3.89%) | 347,346 |
10 May 2024 | USD | 21.1 | 21.61 | 20.75 | 21.59 | 21.59 | +0.51 (+2.42%) | 240,995 |
9 May 2024 | USD | 21.43 | 21.74 | 21 | 21.08 | 21.08 | -0.37 (-1.72%) | 281,246 |
8 May 2024 | USD | 21.14 | 21.53 | 20.75 | 21.45 | 21.45 | -0.03 (-0.14%) | 244,663 |
7 May 2024 | USD | 21.05 | 21.71 | 21 | 21.48 | 21.48 | +0.41 (+1.95%) | 271,677 |
6 May 2024 | USD | 21.66 | 22 | 20.51 | 21.07 | 21.07 | -0.425 (-1.98%) | 474,815 |
3 May 2024 | USD | 24.57 | 24.57 | 21.49 | 21.495 | 21.495 | -2.675 (-11.07%) | 590,117 |
2 May 2024 | USD | 25.1 | 26.42 | 24.1 | 24.17 | 24.17 | +0.49 (+2.07%) | 295,063 |
1 May 2024 | USD | 23 | 24.342 | 22.755 | 23.68 | 23.68 | +0.67 (+2.91%) | 272,739 |
30 Apr 2024 | USD | 23.16 | 23.415 | 22.97 | 23.01 | 23.01 | -0.39 (-1.67%) | 99,176 |
29 Apr 2024 | USD | 23.09 | 23.5 | 23.005 | 23.4 | 23.4 | +0.55 (+2.41%) | 78,879 |
26 Apr 2024 | USD | 22.92 | 23.2 | 22.65 | 22.85 | 22.85 | -0.03 (-0.13%) | 55,764 |
25 Apr 2024 | USD | 22.54 | 22.98 | 22.15 | 22.88 | 22.88 | -0.02 (-0.09%) | 108,267 |
24 Apr 2024 | USD | 23.43 | 23.6361 | 22.9 | 22.9 | 22.9 | -0.68 (-2.88%) | 91,527 |
23 Apr 2024 | USD | 22.16 | 23.82 | 22.16 | 23.58 | 23.58 | +1.5 (+6.79%) | 180,508 |
22 Apr 2024 | USD | 22.4 | 23.4 | 21.98 | 22.08 | 22.08 | -0.15 (-0.67%) | 104,989 |
19 Apr 2024 | USD | 21.71 | 22.25 | 21.71 | 22.23 | 22.23 | +0.42 (+1.93%) | 103,639 |
18 Apr 2024 | USD | 21.78 | 22.26 | 21.64 | 21.81 | 21.81 | 0.0 (0.0%) | 89,906 |
17 Apr 2024 | USD | 22.39 | 22.5 | 21.72 | 21.81 | 21.81 | -0.34 (-1.53%) | 87,131 |
16 Apr 2024 | USD | 21.76 | 22.21 | 21.46 | 22.15 | 22.15 | +0.38 (+1.75%) | 96,893 |
15 Apr 2024 | USD | 22.47 | 22.59 | 21.6607 | 21.77 | 21.77 | -0.57 (-2.55%) | 61,264 |