Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 15.12 | 15.19 | 15.01 | 15.02 | 15.02 | -0.01 (-0.07%) | 269,643 |
23 May 2024 | USD | 15.52 | 15.52 | 14.955 | 15.03 | 15.03 | -0.51 (-3.28%) | 594,417 |
22 May 2024 | USD | 15.55 | 15.665 | 15.505 | 15.54 | 15.54 | -0.06 (-0.38%) | 228,929 |
21 May 2024 | USD | 15.83 | 15.83 | 15.54 | 15.6 | 15.6 | -0.21 (-1.33%) | 255,464 |
20 May 2024 | USD | 15.96 | 15.99 | 15.765 | 15.81 | 15.81 | -0.18 (-1.13%) | 266,580 |
17 May 2024 | USD | 16.02 | 16.165 | 15.93 | 15.99 | 15.99 | +0.03 (+0.19%) | 392,872 |
16 May 2024 | USD | 16 | 16.05 | 15.9 | 15.96 | 15.96 | -0.09 (-0.56%) | 203,631 |
15 May 2024 | USD | 16.14 | 16.19 | 15.875 | 16.05 | 16.05 | +0.12 (+0.75%) | 416,308 |
14 May 2024 | USD | 15.65 | 15.93 | 15.57 | 15.93 | 15.93 | +0.23 (+1.46%) | 420,234 |
13 May 2024 | USD | 16.22 | 16.22 | 15.635 | 15.7 | 15.7 | -0.42 (-2.61%) | 409,833 |
10 May 2024 | USD | 16.23 | 16.285 | 15.935 | 16.12 | 16.12 | -0.09 (-0.56%) | 360,746 |
9 May 2024 | USD | 15.95 | 16.23 | 15.88 | 16.21 | 16.21 | +0.31 (+1.95%) | 665,248 |
8 May 2024 | USD | 15.61 | 15.91 | 15.56 | 15.9 | 15.9 | +0.18 (+1.15%) | 321,284 |
7 May 2024 | USD | 15.84 | 15.99 | 15.655 | 15.72 | 15.72 | -0.06 (-0.38%) | 382,616 |
6 May 2024 | USD | 15.43 | 15.82 | 15.38 | 15.78 | 15.78 | +0.42 (+2.73%) | 312,713 |
3 May 2024 | USD | 15.98 | 16.085 | 15.17 | 15.36 | 15.36 | -0.69 (-4.30%) | 399,165 |
2 May 2024 | USD | 15.89 | 16.12 | 15.83 | 16.05 | 16.05 | +0.25 (+1.58%) | 318,856 |
1 May 2024 | USD | 15.99 | 16.03 | 15.75 | 15.8 | 15.8 | -0.12 (-0.75%) | 287,785 |
30 Apr 2024 | USD | 15.83 | 16.185 | 15.79 | 15.92 | 15.92 | -0.01 (-0.06%) | 380,803 |
29 Apr 2024 | USD | 15.75 | 15.98 | 15.75 | 15.93 | 15.93 | +0.27 (+1.72%) | 241,469 |
26 Apr 2024 | USD | 15.68 | 15.8 | 15.62 | 15.66 | 15.66 | +0.03 (+0.19%) | 176,198 |
25 Apr 2024 | USD | 15.54 | 15.65 | 15.41 | 15.63 | 15.63 | -0.06 (-0.38%) | 239,195 |
24 Apr 2024 | USD | 15.48 | 15.8 | 15.39 | 15.69 | 15.69 | +0.1 (+0.64%) | 195,654 |
23 Apr 2024 | USD | 15.57 | 15.73 | 15.54 | 15.59 | 15.59 | +0.05 (+0.32%) | 176,115 |
22 Apr 2024 | USD | 15.39 | 15.55 | 15.35 | 15.54 | 15.54 | +0.17 (+1.11%) | 276,757 |
19 Apr 2024 | USD | 15.21 | 15.43 | 15.21 | 15.37 | 15.37 | +0.13 (+0.85%) | 196,096 |
18 Apr 2024 | USD | 15.2 | 15.32 | 15.09 | 15.24 | 15.24 | +0.07 (+0.46%) | 257,187 |
17 Apr 2024 | USD | 15.27 | 15.37 | 15.055 | 15.17 | 15.17 | -0.03 (-0.20%) | 263,604 |
16 Apr 2024 | USD | 15.29 | 15.4 | 15.16 | 15.2 | 15.2 | -0.12 (-0.78%) | 291,871 |
15 Apr 2024 | USD | 15.51 | 15.51 | 15.26 | 15.32 | 15.32 | -0.13 (-0.84%) | 310,617 |