Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 22.09 | 22.19 | 21.31 | 21.31 | 21.31 | -0.85 (-3.84%) | 2,383,900 |
17 May 2024 | USD | 21.85 | 22.41 | 21.52 | 22.16 | 22.16 | +0.46 (+2.12%) | 2,327,300 |
16 May 2024 | USD | 21.51 | 21.91 | 21.25 | 21.7 | 21.7 | +0.14 (+0.65%) | 4,410,800 |
15 May 2024 | USD | 22.36 | 22.56 | 21.4 | 21.56 | 21.56 | -0.53 (-2.40%) | 2,188,900 |
14 May 2024 | USD | 22.36 | 22.81 | 21.82 | 22.09 | 22.09 | +0.45 (+2.08%) | 3,655,200 |
13 May 2024 | USD | 19.96 | 21.93 | 19.9 | 21.64 | 21.64 | +2.05 (+10.46%) | 5,847,900 |
10 May 2024 | USD | 20.61 | 20.61 | 19.48 | 19.59 | 19.59 | +0.99 (+5.32%) | 3,883,700 |
9 May 2024 | USD | 18.06 | 18.66 | 17.88 | 18.6 | 18.6 | +0.57 (+3.16%) | 1,797,000 |
8 May 2024 | USD | 17.01 | 18.08 | 16.99 | 18.03 | 18.03 | +0.11 (+0.61%) | 1,680,300 |
7 May 2024 | USD | 18.07 | 18.29 | 17.9 | 17.92 | 17.92 | -0.07 (-0.39%) | 1,597,200 |
6 May 2024 | USD | 16.9 | 18.18 | 16.88 | 17.99 | 17.99 | +0.44 (+2.51%) | 2,631,900 |
3 May 2024 | USD | 18.04 | 18.57 | 17.4 | 17.55 | 17.55 | -0.19 (-1.07%) | 1,729,000 |
2 May 2024 | USD | 17.82 | 17.88 | 17.56 | 17.74 | 17.74 | +0.27 (+1.55%) | 1,538,400 |
1 May 2024 | USD | 17.55 | 17.94 | 17.27 | 17.47 | 17.47 | -0.15 (-0.85%) | 1,939,700 |
30 Apr 2024 | USD | 17.57 | 17.795 | 17.38 | 17.62 | 17.62 | -0.14 (-0.79%) | 1,625,300 |
29 Apr 2024 | USD | 17.53 | 17.8 | 17.31 | 17.76 | 17.76 | +0.33 (+1.89%) | 1,328,600 |
26 Apr 2024 | USD | 16.9 | 17.69 | 16.75 | 17.43 | 17.43 | +0.44 (+2.59%) | 1,143,600 |
25 Apr 2024 | USD | 16.57 | 17.08 | 16.49 | 16.99 | 16.99 | -0.57 (-3.25%) | 2,127,700 |
24 Apr 2024 | USD | 17.41 | 17.575 | 17.25 | 17.56 | 17.56 | -0.01 (-0.06%) | 1,650,700 |
23 Apr 2024 | USD | 17 | 17.63 | 16.995 | 17.57 | 17.57 | +0.56 (+3.29%) | 2,182,000 |
22 Apr 2024 | USD | 17.24 | 17.26 | 16.65 | 17.01 | 17.01 | -0.28 (-1.62%) | 2,166,900 |
19 Apr 2024 | USD | 17.07 | 17.7 | 17.055 | 17.29 | 17.29 | +0.07 (+0.41%) | 1,896,400 |
18 Apr 2024 | USD | 16.83 | 17.34 | 16.71 | 17.22 | 17.22 | +0.47 (+2.81%) | 2,234,000 |
17 Apr 2024 | USD | 17.31 | 17.31 | 16.3 | 16.75 | 16.75 | -0.33 (-1.93%) | 2,925,500 |
16 Apr 2024 | USD | 17.32 | 17.58 | 16.97 | 17.08 | 17.08 | -0.4 (-2.29%) | 2,871,800 |
15 Apr 2024 | USD | 18.04 | 18.4 | 17.4 | 17.48 | 17.48 | -0.45 (-2.51%) | 2,770,000 |
12 Apr 2024 | USD | 18.76 | 18.801 | 17.74 | 17.93 | 17.93 | -0.96 (-5.08%) | 3,160,800 |
11 Apr 2024 | USD | 18.63 | 19.4 | 18.39 | 18.89 | 18.89 | +0.21 (+1.12%) | 3,479,700 |
10 Apr 2024 | USD | 18.57 | 18.875 | 18.31 | 18.68 | 18.68 | -0.38 (-1.99%) | 2,291,600 |
9 Apr 2024 | USD | 19.81 | 19.92 | 18.66 | 19.06 | 19.06 | -0.73 (-3.69%) | 3,028,300 |