Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 18.41 | 18.53 | 17.8 | 17.89 | 17.89 | -0.46 (-2.51%) | 7,951,100 |
14 May 2024 | USD | 18.54 | 18.83 | 18.09 | 18.35 | 18.35 | +0.23 (+1.27%) | 10,081,900 |
13 May 2024 | USD | 17.25 | 18.65 | 17.23 | 18.12 | 18.12 | +0.93 (+5.41%) | 17,993,000 |
10 May 2024 | USD | 17.26 | 17.42 | 17.12 | 17.19 | 17.19 | -0.06 (-0.35%) | 8,742,900 |
9 May 2024 | USD | 17.25 | 17.35 | 17.13 | 17.25 | 17.25 | +0.02 (+0.12%) | 6,182,000 |
8 May 2024 | USD | 17.25 | 17.37 | 17.21 | 17.23 | 17.23 | -0.12 (-0.69%) | 7,197,800 |
7 May 2024 | USD | 17.28 | 17.57 | 17.25 | 17.35 | 17.35 | +0.09 (+0.52%) | 8,930,800 |
6 May 2024 | USD | 17.84 | 17.93 | 17.24 | 17.26 | 17.26 | -0.55 (-3.09%) | 11,521,500 |
3 May 2024 | USD | 17.76 | 18.01 | 17.68 | 17.81 | 17.81 | +0.28 (+1.60%) | 7,528,600 |
2 May 2024 | USD | 17.5 | 17.68 | 17.28 | 17.53 | 17.53 | +0.19 (+1.10%) | 7,865,000 |
1 May 2024 | USD | 17.41 | 17.68 | 17.25 | 17.34 | 17.34 | -0.39 (-2.20%) | 10,838,800 |
30 Apr 2024 | USD | 17.89 | 17.91 | 17.5 | 17.73 | 17.73 | -0.29 (-1.61%) | 8,256,800 |
29 Apr 2024 | USD | 17.74 | 18.03 | 17.74 | 18.02 | 18.02 | +0.32 (+1.81%) | 6,688,800 |
26 Apr 2024 | USD | 17.5 | 17.95 | 17.49 | 17.7 | 17.7 | +0.1 (+0.57%) | 6,419,300 |
25 Apr 2024 | USD | 17.74 | 17.89 | 17.53 | 17.6 | 17.6 | -0.21 (-1.18%) | 7,865,500 |
24 Apr 2024 | USD | 17.81 | 17.98 | 17.62 | 17.81 | 17.81 | -0.24 (-1.33%) | 10,269,700 |
23 Apr 2024 | USD | 18.13 | 18.46 | 18.03 | 18.05 | 18.05 | -0.17 (-0.93%) | 7,297,000 |
22 Apr 2024 | USD | 18.33 | 18.35 | 18 | 18.22 | 18.22 | -0.02 (-0.11%) | 7,640,600 |
19 Apr 2024 | USD | 17.58 | 18.28 | 17.56 | 18.24 | 18.24 | +0.65 (+3.70%) | 10,863,100 |
18 Apr 2024 | USD | 17.68 | 17.73 | 17.51 | 17.59 | 17.59 | -0.04 (-0.23%) | 6,754,800 |
17 Apr 2024 | USD | 17.77 | 17.86 | 17.53 | 17.63 | 17.63 | -0.01 (-0.06%) | 7,699,300 |
16 Apr 2024 | USD | 17.66 | 17.83 | 17.54 | 17.64 | 17.64 | -0.01 (-0.06%) | 8,548,400 |
15 Apr 2024 | USD | 17.9 | 18.17 | 17.54 | 17.65 | 17.65 | -0.2 (-1.12%) | 10,502,000 |
12 Apr 2024 | USD | 17.94 | 17.98 | 17.7 | 17.85 | 17.85 | -0.23 (-1.27%) | 12,532,100 |
11 Apr 2024 | USD | 18.05 | 18.18 | 17.76 | 18.08 | 18.08 | +0.06 (+0.33%) | 13,674,000 |
10 Apr 2024 | USD | 18.78 | 18.79 | 17.86 | 18.02 | 18.02 | -1.16 (-6.05%) | 24,397,400 |
9 Apr 2024 | USD | 19.22 | 19.38 | 19.07 | 19.18 | 19.18 | +0.02 (+0.10%) | 11,107,000 |
8 Apr 2024 | USD | 19.2 | 19.48 | 19.04 | 19.16 | 19.16 | +0.03 (+0.16%) | 11,578,400 |
5 Apr 2024 | USD | 18.81 | 19.24 | 18.63 | 19.13 | 19.13 | +0.15 (+0.79%) | 9,994,700 |
4 Apr 2024 | USD | 18.59 | 19.08 | 18.52 | 18.98 | 18.98 | +0.48 (+2.59%) | 14,574,400 |