Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 22.67 | 22.83 | 22.285 | 22.35 | 22.35 | -0.34 (-1.50%) | 1,268,194 |
21 May 2024 | USD | 22.89 | 23.03 | 22.44 | 22.69 | 22.69 | -0.47 (-2.03%) | 949,619 |
20 May 2024 | USD | 23.51 | 23.51 | 23.065 | 23.16 | 23.16 | -0.3 (-1.28%) | 899,508 |
17 May 2024 | USD | 23.46 | 23.99 | 23.332 | 23.46 | 23.46 | -0.03 (-0.13%) | 1,497,657 |
16 May 2024 | USD | 23.96 | 24.02 | 23.45 | 23.49 | 23.49 | -0.51 (-2.13%) | 673,465 |
15 May 2024 | USD | 24.12 | 24.12 | 23.73 | 24 | 24 | -0.09 (-0.37%) | 715,447 |
14 May 2024 | USD | 23.12 | 24.245 | 23.12 | 24.09 | 24.09 | +1.08 (+4.69%) | 1,537,191 |
13 May 2024 | USD | 22.5 | 23.1 | 22.48 | 23.01 | 23.01 | +0.5 (+2.22%) | 821,825 |
10 May 2024 | USD | 22.56 | 22.61 | 22.27 | 22.51 | 22.51 | -0.14 (-0.62%) | 678,882 |
9 May 2024 | USD | 22.52 | 22.77 | 22.44 | 22.65 | 22.65 | +0.23 (+1.03%) | 853,272 |
8 May 2024 | USD | 22.33 | 22.54 | 22.282 | 22.42 | 22.42 | +0.06 (+0.27%) | 567,931 |
7 May 2024 | USD | 22.9 | 22.92 | 22.35 | 22.36 | 22.36 | -0.41 (-1.80%) | 545,764 |
6 May 2024 | USD | 22.51 | 22.875 | 22.505 | 22.77 | 22.77 | +0.23 (+1.02%) | 860,129 |
3 May 2024 | USD | 22.21 | 22.685 | 22.06 | 22.54 | 22.54 | +0.47 (+2.13%) | 965,493 |
2 May 2024 | USD | 22.03 | 22.13 | 21.77 | 22.07 | 22.07 | +0.08 (+0.36%) | 1,237,994 |
1 May 2024 | USD | 21.74 | 22.3 | 21.61 | 21.99 | 21.99 | +0.29 (+1.34%) | 1,486,018 |
30 Apr 2024 | USD | 21.56 | 21.78 | 21.3801 | 21.7 | 21.7 | +0.08 (+0.37%) | 879,010 |
29 Apr 2024 | USD | 22.14 | 22.14 | 21.445 | 21.62 | 21.62 | -0.4 (-1.82%) | 1,325,437 |
26 Apr 2024 | USD | 22.29 | 22.37 | 22.015 | 22.02 | 22.02 | -0.38 (-1.70%) | 1,084,898 |
25 Apr 2024 | USD | 21.86 | 22.57 | 21.86 | 22.4 | 22.4 | +0.56 (+2.56%) | 1,814,993 |
24 Apr 2024 | USD | 22.09 | 22.8 | 21.82 | 21.84 | 21.84 | +0.65 (+3.07%) | 2,634,682 |
23 Apr 2024 | USD | 20.95 | 21.32 | 20.915 | 21.19 | 21.19 | +0.11 (+0.52%) | 1,087,185 |
22 Apr 2024 | USD | 21.2 | 21.28 | 20.93 | 21.08 | 21.08 | +0.02 (+0.09%) | 841,638 |
19 Apr 2024 | USD | 20.57 | 21.15 | 20.44 | 21.06 | 21.06 | +0.49 (+2.38%) | 896,480 |
18 Apr 2024 | USD | 20.6 | 20.6 | 20.345 | 20.57 | 20.57 | +0.09 (+0.44%) | 663,522 |
17 Apr 2024 | USD | 20.75 | 20.87 | 20.41 | 20.48 | 20.48 | -0.1 (-0.49%) | 568,107 |
16 Apr 2024 | USD | 20.5 | 20.675 | 20.3 | 20.58 | 20.58 | -0.07 (-0.34%) | 560,323 |
15 Apr 2024 | USD | 20.66 | 20.8989 | 20.455 | 20.65 | 20.65 | +0.03 (+0.15%) | 688,423 |
12 Apr 2024 | USD | 20.65 | 21.09 | 20.4 | 20.62 | 20.62 | +0.47 (+2.33%) | 957,578 |
11 Apr 2024 | USD | 20.54 | 20.57 | 20.15 | 20.15 | 20.15 | -0.41 (-1.99%) | 821,523 |