Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 19.57 | 19.9 | 19.16 | 19.49 | 19.49 | -0.33 (-1.66%) | 7,272,900 |
20 May 2024 | USD | 19.26 | 19.86 | 19.26 | 19.82 | 19.82 | +0.72 (+3.77%) | 9,304,700 |
17 May 2024 | USD | 18.58 | 19.19 | 18.58 | 19.1 | 19.1 | +0.93 (+5.12%) | 7,106,200 |
16 May 2024 | USD | 18.04 | 18.76 | 17.89 | 18.17 | 18.17 | +0.57 (+3.24%) | 12,255,200 |
15 May 2024 | USD | 17.09 | 17.73 | 16.93 | 17.6 | 17.6 | +0.43 (+2.50%) | 7,566,800 |
14 May 2024 | USD | 17.1 | 17.53 | 17 | 17.17 | 17.17 | -0.14 (-0.81%) | 6,484,400 |
13 May 2024 | USD | 16.68 | 17.44 | 16.67 | 17.31 | 17.31 | +0.79 (+4.78%) | 6,564,800 |
10 May 2024 | USD | 16.7 | 16.82 | 16.45 | 16.52 | 16.52 | -0.4 (-2.36%) | 4,684,700 |
9 May 2024 | USD | 16.26 | 16.94 | 16.23 | 16.92 | 16.92 | +0.97 (+6.08%) | 8,773,200 |
8 May 2024 | USD | 16.34 | 16.38 | 15.85 | 15.95 | 15.95 | -0.22 (-1.36%) | 5,676,100 |
7 May 2024 | USD | 16.01 | 16.25 | 15.91 | 16.17 | 16.17 | +0.11 (+0.68%) | 5,054,800 |
6 May 2024 | USD | 16.17 | 16.53 | 15.99 | 16.06 | 16.06 | +0.39 (+2.49%) | 8,740,800 |
3 May 2024 | USD | 15.07 | 15.78 | 14.87 | 15.67 | 15.67 | +0.81 (+5.45%) | 11,410,300 |
2 May 2024 | USD | 14.44 | 14.98 | 14.4 | 14.86 | 14.86 | +0.72 (+5.09%) | 7,709,400 |
1 May 2024 | USD | 14.19 | 14.26 | 13.98 | 14.14 | 14.14 | -0.3 (-2.08%) | 7,019,900 |
30 Apr 2024 | USD | 14.97 | 14.99 | 14.31 | 14.44 | 14.44 | -0.47 (-3.15%) | 7,738,300 |
29 Apr 2024 | USD | 14.31 | 14.97 | 14.29 | 14.91 | 14.91 | +0.85 (+6.05%) | 10,053,700 |
26 Apr 2024 | USD | 14.13 | 14.24 | 13.95 | 14.06 | 14.06 | -0.31 (-2.16%) | 7,198,300 |
25 Apr 2024 | USD | 14.27 | 14.54 | 14.11 | 14.37 | 14.37 | +0.01 (+0.07%) | 5,896,800 |
24 Apr 2024 | USD | 14.9 | 14.94 | 14.32 | 14.36 | 14.36 | -1.08 (-6.99%) | 8,951,000 |
23 Apr 2024 | USD | 14.94 | 15.5 | 14.93 | 15.44 | 15.44 | +0.4 (+2.66%) | 5,497,100 |
22 Apr 2024 | USD | 14.89 | 15.09 | 14.78 | 15.04 | 15.04 | +0.52 (+3.58%) | 6,189,400 |
19 Apr 2024 | USD | 14.71 | 14.8 | 14.38 | 14.52 | 14.52 | +0.1 (+0.69%) | 6,241,900 |
18 Apr 2024 | USD | 14.47 | 14.6 | 14.34 | 14.42 | 14.42 | +0.04 (+0.28%) | 7,205,200 |
17 Apr 2024 | USD | 14.16 | 14.4 | 13.98 | 14.38 | 14.38 | -0.1 (-0.69%) | 5,735,400 |
16 Apr 2024 | USD | 14.15 | 15 | 13.87 | 14.48 | 14.48 | +0.34 (+2.40%) | 13,329,100 |
15 Apr 2024 | USD | 14.41 | 14.59 | 14.07 | 14.14 | 14.14 | -0.75 (-5.04%) | 9,363,000 |
12 Apr 2024 | USD | 14.68 | 14.9 | 14.62 | 14.89 | 14.89 | +0.04 (+0.27%) | 4,661,400 |
11 Apr 2024 | USD | 15.37 | 15.39 | 14.7 | 14.85 | 14.85 | -0.82 (-5.23%) | 9,392,000 |
10 Apr 2024 | USD | 15.98 | 16.04 | 15.63 | 15.67 | 15.67 | -0.18 (-1.14%) | 5,986,000 |