Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 18.17 | 18.38 | 18.1 | 18.35 | 18.35 | +0.11 (+0.60%) | 780,310 |
7 May 2024 | USD | 18.23 | 18.34 | 18.21 | 18.24 | 18.24 | +0.09 (+0.50%) | 784,800 |
6 May 2024 | USD | 18.06 | 18.27 | 18.06 | 18.15 | 18.15 | +0.17 (+0.95%) | 1,057,400 |
3 May 2024 | USD | 17.92 | 18.08 | 17.83 | 17.98 | 17.98 | +0.27 (+1.52%) | 710,800 |
2 May 2024 | USD | 17.57 | 17.79 | 17.52 | 17.71 | 17.71 | +0.24 (+1.37%) | 992,600 |
1 May 2024 | USD | 17.65 | 17.72 | 17.37 | 17.47 | 17.47 | -0.34 (-1.91%) | 872,800 |
30 Apr 2024 | USD | 18.35 | 18.35 | 17.8 | 17.81 | 17.81 | -0.66 (-3.57%) | 1,091,000 |
29 Apr 2024 | USD | 18.43 | 18.49 | 18.35 | 18.47 | 18.47 | +0.12 (+0.65%) | 908,900 |
26 Apr 2024 | USD | 18.37 | 18.42 | 18.26 | 18.35 | 18.35 | -0.07 (-0.38%) | 772,800 |
25 Apr 2024 | USD | 18.2 | 18.45 | 18.12 | 18.42 | 18.42 | +0.18 (+0.99%) | 1,163,000 |
24 Apr 2024 | USD | 18.42 | 18.48 | 18.23 | 18.24 | 18.24 | -0.22 (-1.19%) | 1,092,100 |
23 Apr 2024 | USD | 18.41 | 18.57 | 18.28 | 18.46 | 18.46 | +0.04 (+0.22%) | 957,600 |
22 Apr 2024 | USD | 18.48 | 18.5 | 18.19 | 18.42 | 18.42 | -0.34 (-1.81%) | 1,860,600 |
19 Apr 2024 | USD | 18.74 | 18.98 | 18.7 | 18.76 | 18.76 | 0.0 (0.0%) | 1,024,200 |
18 Apr 2024 | USD | 18.86 | 18.9 | 18.65 | 18.76 | 18.76 | -0.1 (-0.53%) | 804,700 |
17 Apr 2024 | USD | 19 | 19.16 | 18.79 | 18.86 | 18.86 | -0.14 (-0.74%) | 789,900 |
16 Apr 2024 | USD | 19.08 | 19.09 | 18.84 | 19 | 19 | -0.25 (-1.30%) | 1,339,500 |
15 Apr 2024 | USD | 19.45 | 19.57 | 19.23 | 19.25 | 19.25 | -0.1 (-0.52%) | 760,600 |
12 Apr 2024 | USD | 19.76 | 19.88 | 19.35 | 19.35 | 19.35 | -0.49 (-2.47%) | 556,000 |
11 Apr 2024 | USD | 20 | 20.1 | 19.66 | 19.84 | 19.84 | +0.36 (+1.85%) | 1,254,500 |
10 Apr 2024 | USD | 19.62 | 19.65 | 19.32 | 19.48 | 19.48 | -0.4 (-2.01%) | 809,700 |
9 Apr 2024 | USD | 19.91 | 20.05 | 19.74 | 19.88 | 19.88 | -0.26 (-1.29%) | 712,000 |
8 Apr 2024 | USD | 20.13 | 20.22 | 19.95 | 20.14 | 20.14 | -0.1 (-0.49%) | 1,329,200 |
5 Apr 2024 | USD | 20.17 | 20.3 | 20.01 | 20.24 | 20.24 | +0.17 (+0.85%) | 446,400 |
4 Apr 2024 | USD | 19.98 | 20.21 | 19.98 | 20.07 | 20.07 | +0.15 (+0.75%) | 937,300 |
3 Apr 2024 | USD | 19.92 | 20.08 | 19.89 | 19.92 | 19.92 | +0.03 (+0.15%) | 1,094,600 |
2 Apr 2024 | USD | 19.82 | 19.92 | 19.73 | 19.89 | 19.89 | -0.1 (-0.50%) | 839,500 |
1 Apr 2024 | USD | 19.97 | 20.05 | 19.79 | 19.99 | 19.99 | +0.02 (+0.10%) | 1,165,900 |
28 Mar 2024 | USD | 20.02 | 20.1 | 19.93 | 19.97 | 19.97 | -0.02 (-0.10%) | 998,700 |
27 Mar 2024 | USD | 19.71 | 20 | 19.68 | 19.99 | 19.99 | +0.3 (+1.52%) | 627,400 |