Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 16.68 | 17.015 | 16.38 | 16.43 | 16.43 | -0.15 (-0.90%) | 495,801 |
1 May 2024 | USD | 16.34 | 16.74 | 16.19 | 16.58 | 16.58 | +0.33 (+2.03%) | 261,500 |
30 Apr 2024 | USD | 16.86 | 16.86 | 16 | 16.25 | 16.25 | -0.66 (-3.90%) | 534,300 |
29 Apr 2024 | USD | 16.73 | 17.09 | 16.73 | 16.91 | 16.91 | +0.12 (+0.71%) | 187,800 |
26 Apr 2024 | USD | 16.86 | 17.11 | 16.74 | 16.79 | 16.79 | -0.11 (-0.65%) | 144,800 |
25 Apr 2024 | USD | 17.03 | 17.03 | 16.74 | 16.9 | 16.9 | -0.18 (-1.05%) | 442,600 |
24 Apr 2024 | USD | 17.21 | 17.46 | 16.99 | 17.08 | 17.08 | -0.19 (-1.10%) | 292,300 |
23 Apr 2024 | USD | 17.06 | 17.45 | 17.01 | 17.27 | 17.27 | +0.21 (+1.23%) | 204,500 |
22 Apr 2024 | USD | 17.11 | 17.11 | 16.97 | 17.06 | 17.06 | +0.07 (+0.41%) | 138,100 |
19 Apr 2024 | USD | 16.81 | 17.12 | 16.81 | 16.99 | 16.99 | +0.07 (+0.41%) | 190,300 |
18 Apr 2024 | USD | 17 | 17.105 | 16.8 | 16.92 | 16.92 | +0.01 (+0.06%) | 198,500 |
17 Apr 2024 | USD | 17.24 | 17.24 | 16.62 | 16.91 | 16.91 | -0.27 (-1.57%) | 431,500 |
16 Apr 2024 | USD | 17.31 | 17.4 | 17.11 | 17.18 | 17.18 | -0.22 (-1.26%) | 242,600 |
15 Apr 2024 | USD | 17.21 | 17.5 | 17.18 | 17.4 | 17.4 | +0.15 (+0.87%) | 252,100 |
12 Apr 2024 | USD | 17.75 | 17.75 | 17.16 | 17.25 | 17.25 | -0.66 (-3.69%) | 317,000 |
11 Apr 2024 | USD | 17.99 | 18.17 | 17.69 | 17.91 | 17.91 | -0.05 (-0.28%) | 154,000 |
10 Apr 2024 | USD | 17.7 | 17.98 | 17.62 | 17.96 | 17.96 | -0.11 (-0.61%) | 281,900 |
9 Apr 2024 | USD | 17.65 | 18.07 | 17.65 | 18.07 | 18.07 | +0.4 (+2.26%) | 204,200 |
8 Apr 2024 | USD | 17.65 | 17.81 | 17.65 | 17.67 | 17.67 | +0.02 (+0.11%) | 109,000 |
5 Apr 2024 | USD | 17.84 | 17.86 | 17.47 | 17.65 | 17.65 | -0.25 (-1.40%) | 229,900 |
4 Apr 2024 | USD | 18.22 | 18.3 | 17.75 | 17.9 | 17.9 | -0.11 (-0.61%) | 334,700 |
3 Apr 2024 | USD | 17.95 | 18.17 | 17.805 | 18.01 | 18.01 | 0.0 (0.0%) | 527,300 |
2 Apr 2024 | USD | 17.79 | 18.04 | 17.725 | 18.01 | 18.01 | -0.05 (-0.28%) | 425,200 |
1 Apr 2024 | USD | 18.09 | 18.09 | 17.91 | 18.06 | 18.06 | -0.04 (-0.22%) | 169,100 |
28 Mar 2024 | USD | 17.7 | 18.27 | 17.7 | 18.1 | 18.1 | +0.47 (+2.67%) | 662,000 |
27 Mar 2024 | USD | 17.5 | 17.73 | 17.36 | 17.63 | 17.63 | +0.33 (+1.91%) | 377,600 |
26 Mar 2024 | USD | 17.47 | 17.49 | 17.24 | 17.3 | 17.3 | -0.06 (-0.35%) | 248,000 |
25 Mar 2024 | USD | 17.22 | 17.4 | 17.22 | 17.36 | 17.36 | +0.16 (+0.93%) | 181,900 |
22 Mar 2024 | USD | 17.66 | 17.72 | 17.01 | 17.2 | 17.2 | -0.42 (-2.38%) | 225,500 |
21 Mar 2024 | USD | 17.5 | 17.74 | 17.36 | 17.62 | 17.62 | +0.22 (+1.26%) | 273,300 |