Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 14.82 | 16.27 | 14.74 | 16.04 | 16.04 | +1.35 (+9.19%) | 3,056,200 |
23 May 2024 | USD | 15.81 | 15.87 | 13.8 | 14.69 | 14.69 | -1.05 (-6.67%) | 5,221,800 |
22 May 2024 | USD | 15.81 | 16.8 | 15.6 | 15.74 | 15.74 | -3.1 (-16.45%) | 5,073,100 |
21 May 2024 | USD | 19.26 | 19.7 | 18.68 | 18.84 | 18.84 | -0.54 (-2.79%) | 1,942,900 |
20 May 2024 | USD | 18.95 | 19.56 | 18.94 | 19.38 | 19.38 | +0.38 (+2%) | 1,107,900 |
17 May 2024 | USD | 18.33 | 19.23 | 18.15 | 19 | 19 | +0.53 (+2.87%) | 1,126,700 |
16 May 2024 | USD | 18 | 18.49 | 17.8 | 18.47 | 18.47 | +0.47 (+2.61%) | 1,035,300 |
15 May 2024 | USD | 18 | 18.38 | 17.77 | 18 | 18 | +0.16 (+0.90%) | 1,039,200 |
14 May 2024 | USD | 17.97 | 18.42 | 17.7 | 17.84 | 17.84 | +0.47 (+2.71%) | 1,797,900 |
13 May 2024 | USD | 17.29 | 18.23 | 17.27 | 17.37 | 17.37 | +0.18 (+1.05%) | 1,146,700 |
10 May 2024 | USD | 17.65 | 17.68 | 17.01 | 17.19 | 17.19 | -0.29 (-1.66%) | 1,024,100 |
9 May 2024 | USD | 17.6 | 17.74 | 17.24 | 17.48 | 17.48 | -0.11 (-0.63%) | 1,119,000 |
8 May 2024 | USD | 17.42 | 17.74 | 17.02 | 17.59 | 17.59 | -0.01 (-0.06%) | 1,262,600 |
7 May 2024 | USD | 17.69 | 18.08 | 17.5 | 17.6 | 17.6 | -0.04 (-0.23%) | 734,700 |
6 May 2024 | USD | 17.47 | 17.78 | 17.42 | 17.64 | 17.64 | +0.43 (+2.50%) | 849,900 |
3 May 2024 | USD | 17.21 | 17.74 | 17.03 | 17.21 | 17.21 | +0.42 (+2.50%) | 1,001,800 |
2 May 2024 | USD | 16.53 | 16.83 | 16.04 | 16.79 | 16.79 | +0.71 (+4.42%) | 736,300 |
1 May 2024 | USD | 15.76 | 16.67 | 15.61 | 16.08 | 16.08 | +0.17 (+1.07%) | 1,129,900 |
30 Apr 2024 | USD | 16.21 | 16.45 | 15.78 | 15.91 | 15.91 | -0.54 (-3.28%) | 833,600 |
29 Apr 2024 | USD | 16.11 | 16.59 | 16.09 | 16.45 | 16.45 | +0.44 (+2.75%) | 901,600 |
26 Apr 2024 | USD | 15.48 | 16.15 | 15.29 | 16.01 | 16.01 | +0.68 (+4.44%) | 1,091,600 |
25 Apr 2024 | USD | 15.89 | 15.97 | 15.16 | 15.33 | 15.33 | -0.79 (-4.90%) | 1,846,100 |
24 Apr 2024 | USD | 16.69 | 16.85 | 16 | 16.12 | 16.12 | -0.63 (-3.76%) | 973,100 |
23 Apr 2024 | USD | 15.45 | 16.87 | 15.4 | 16.75 | 16.75 | +1.24 (+7.99%) | 1,629,300 |
22 Apr 2024 | USD | 15.95 | 16.26 | 15.35 | 15.51 | 15.51 | -0.32 (-2.02%) | 1,531,400 |
19 Apr 2024 | USD | 15.61 | 16 | 15.43 | 15.83 | 15.83 | +0.3 (+1.93%) | 985,700 |
18 Apr 2024 | USD | 15.58 | 16.33 | 15.45 | 15.53 | 15.53 | -0.03 (-0.19%) | 1,229,600 |
17 Apr 2024 | USD | 15.33 | 15.94 | 15.3 | 15.56 | 15.56 | +0.21 (+1.37%) | 953,300 |
16 Apr 2024 | USD | 15.5 | 15.91 | 15.02 | 15.35 | 15.35 | -0.33 (-2.10%) | 1,118,800 |
15 Apr 2024 | USD | 16.37 | 16.43 | 15.4 | 15.68 | 15.68 | -0.61 (-3.74%) | 1,398,100 |