Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 16.23 | 16.3394 | 15.93 | 15.95 | 15.95 | -0.24 (-1.48%) | 1,785,940 |
2 Jul 2024 | USD | 16.19 | 16.33 | 15.68 | 16.19 | 16.19 | +0.16 (+1.00%) | 3,142,900 |
1 Jul 2024 | USD | 17.76 | 17.97 | 15.86 | 16.03 | 16.03 | -1.64 (-9.28%) | 4,685,700 |
28 Jun 2024 | USD | 17.97 | 18.37 | 17.63 | 17.67 | 17.67 | -0.44 (-2.43%) | 13,696,100 |
27 Jun 2024 | USD | 17.77 | 18.11 | 17.39 | 18.11 | 18.11 | -0.01 (-0.06%) | 2,283,900 |
26 Jun 2024 | USD | 17.82 | 18.21 | 17.54 | 18.12 | 18.12 | +0.14 (+0.78%) | 2,056,700 |
25 Jun 2024 | USD | 17.58 | 18 | 17.25 | 17.98 | 17.98 | +0.41 (+2.33%) | 2,814,000 |
24 Jun 2024 | USD | 18.02 | 18.14 | 17.51 | 17.57 | 17.57 | -0.18 (-1.01%) | 2,411,600 |
21 Jun 2024 | USD | 18.18 | 18.31 | 17.65 | 17.75 | 17.75 | -0.48 (-2.63%) | 2,645,200 |
20 Jun 2024 | USD | 18.78 | 19.075 | 18.18 | 18.23 | 18.23 | -0.58 (-3.08%) | 2,220,600 |
18 Jun 2024 | USD | 19.31 | 19.362 | 18.61 | 18.81 | 18.81 | -0.39 (-2.03%) | 3,050,600 |
17 Jun 2024 | USD | 17.73 | 19.455 | 17.7 | 19.2 | 19.2 | +1.48 (+8.35%) | 5,439,800 |
14 Jun 2024 | USD | 17.35 | 17.92 | 17.22 | 17.72 | 17.72 | +0.16 (+0.91%) | 1,978,600 |
13 Jun 2024 | USD | 17.75 | 17.935 | 17.44 | 17.56 | 17.56 | -0.35 (-1.95%) | 2,192,700 |
12 Jun 2024 | USD | 18.53 | 19.19 | 17.86 | 17.91 | 17.91 | -0.23 (-1.27%) | 3,528,400 |
11 Jun 2024 | USD | 18.14 | 18.75 | 18.01 | 18.14 | 18.14 | -0.19 (-1.04%) | 3,402,800 |
10 Jun 2024 | USD | 20.22 | 20.54 | 18.23 | 18.33 | 18.33 | -1.84 (-9.12%) | 4,708,900 |
7 Jun 2024 | USD | 21.6 | 21.86 | 20.16 | 20.17 | 20.17 | -0.98 (-4.63%) | 4,033,100 |
6 Jun 2024 | USD | 21.93 | 22.27 | 21 | 21.15 | 21.15 | -1.46 (-6.46%) | 5,339,400 |
5 Jun 2024 | USD | 22.5 | 22.82 | 22.06 | 22.61 | 22.61 | +0.25 (+1.12%) | 3,290,600 |
4 Jun 2024 | USD | 22.69 | 22.96 | 22.01 | 22.36 | 22.36 | -0.98 (-4.20%) | 3,637,600 |
3 Jun 2024 | USD | 23.13 | 23.99 | 23.073 | 23.34 | 23.34 | +0.55 (+2.41%) | 4,845,700 |
31 May 2024 | USD | 21.71 | 22.95 | 21.6 | 22.79 | 22.79 | +1.2 (+5.56%) | 3,017,000 |
30 May 2024 | USD | 20.88 | 21.85 | 20.88 | 21.59 | 21.59 | +0.59 (+2.81%) | 2,693,700 |
29 May 2024 | USD | 20.53 | 21.185 | 20.45 | 21 | 21 | +0.2 (+0.96%) | 2,561,700 |
28 May 2024 | USD | 20.93 | 21.17 | 20.71 | 20.8 | 20.8 | +0.04 (+0.19%) | 3,028,900 |
24 May 2024 | USD | 20.74 | 21.19 | 20.61 | 20.76 | 20.76 | +0.23 (+1.12%) | 1,720,200 |
23 May 2024 | USD | 20.82 | 21.2 | 20.28 | 20.53 | 20.53 | -0.34 (-1.63%) | 2,646,400 |
22 May 2024 | USD | 20.53 | 20.89 | 20.39 | 20.87 | 20.87 | +0.3 (+1.46%) | 2,814,300 |
21 May 2024 | USD | 21.3 | 21.68 | 20.33 | 20.57 | 20.57 | -0.74 (-3.47%) | 2,437,900 |