Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 18.48 | 18.54 | 18.28 | 18.33 | 18.33 | -0.18 (-0.97%) | 1,965,500 |
2 Apr 2024 | USD | 18.49 | 18.57 | 18.33 | 18.51 | 18.51 | -0.08 (-0.43%) | 1,992,800 |
1 Apr 2024 | USD | 18.88 | 18.9 | 18.56 | 18.59 | 18.59 | -0.25 (-1.33%) | 2,630,800 |
28 Mar 2024 | USD | 18.92 | 18.94 | 18.7 | 18.84 | 18.84 | -0.06 (-0.32%) | 2,265,200 |
27 Mar 2024 | USD | 18.22 | 18.91 | 18.22 | 18.9 | 18.9 | +0.7 (+3.85%) | 3,147,500 |
26 Mar 2024 | USD | 18.35 | 18.35 | 18.09 | 18.2 | 18.2 | -0.06 (-0.33%) | 4,316,300 |
25 Mar 2024 | USD | 18.64 | 18.72 | 18.2 | 18.26 | 18.26 | -0.31 (-1.67%) | 3,192,700 |
22 Mar 2024 | USD | 19.1 | 19.11 | 18.55 | 18.57 | 18.57 | -0.49 (-2.57%) | 2,727,500 |
21 Mar 2024 | USD | 18.53 | 19.14 | 18.53 | 19.06 | 19.06 | +0.5 (+2.69%) | 3,532,500 |
20 Mar 2024 | USD | 18.38 | 18.56 | 18.28 | 18.56 | 18.56 | +0.17 (+0.92%) | 2,009,600 |
19 Mar 2024 | USD | 18.15 | 18.39 | 18.15 | 18.39 | 18.39 | +0.18 (+0.99%) | 2,073,200 |
18 Mar 2024 | USD | 18.34 | 18.48 | 18.18 | 18.21 | 18.21 | -0.12 (-0.65%) | 2,276,300 |
15 Mar 2024 | USD | 18.21 | 18.46 | 18.19 | 18.33 | 18.33 | +0.08 (+0.44%) | 5,593,600 |
14 Mar 2024 | USD | 18.49 | 18.53 | 18.08 | 18.25 | 18.25 | -0.27 (-1.46%) | 2,992,200 |
13 Mar 2024 | USD | 18.47 | 18.75 | 18.41 | 18.52 | 18.52 | +0.13 (+0.71%) | 2,864,000 |
12 Mar 2024 | USD | 18.4 | 18.6 | 18.36 | 18.39 | 18.39 | -0.06 (-0.33%) | 1,778,100 |
11 Mar 2024 | USD | 18.39 | 18.55 | 18.33 | 18.45 | 18.45 | +0.03 (+0.16%) | 1,811,200 |
8 Mar 2024 | USD | 18.39 | 18.47 | 18.17 | 18.42 | 18.42 | +0.06 (+0.33%) | 3,597,600 |
7 Mar 2024 | USD | 18.68 | 18.69 | 18.35 | 18.36 | 18.36 | -0.28 (-1.50%) | 1,961,400 |
6 Mar 2024 | USD | 18.46 | 18.77 | 18.41 | 18.64 | 18.64 | +0.2 (+1.08%) | 2,840,800 |
5 Mar 2024 | USD | 18.26 | 18.57 | 18.14 | 18.44 | 18.44 | +0.15 (+0.82%) | 3,119,200 |
4 Mar 2024 | USD | 18.11 | 18.34 | 18.03 | 18.29 | 18.29 | +0.27 (+1.50%) | 4,556,700 |
1 Mar 2024 | USD | 18.13 | 18.18 | 17.91 | 18.02 | 18.02 | -0.09 (-0.50%) | 3,318,400 |
29 Feb 2024 | USD | 18.29 | 18.5 | 18 | 18.11 | 18.11 | -0.34 (-1.84%) | 6,303,000 |
28 Feb 2024 | USD | 18.05 | 18.55 | 18.02 | 18.45 | 18.45 | +0.34 (+1.88%) | 3,520,989 |
27 Feb 2024 | USD | 18.27 | 18.32 | 17.94 | 18.11 | 18.11 | -0.09 (-0.49%) | 2,528,100 |
26 Feb 2024 | USD | 18.26 | 18.45 | 18.18 | 18.2 | 18.2 | -0.09 (-0.49%) | 2,085,300 |
23 Feb 2024 | USD | 18.01 | 18.34 | 17.9 | 18.29 | 18.29 | +0.32 (+1.78%) | 2,602,300 |
22 Feb 2024 | USD | 17.73 | 18.16 | 17.71 | 17.97 | 17.97 | +0.1 (+0.56%) | 3,478,200 |
21 Feb 2024 | USD | 17.72 | 18.18 | 17.64 | 17.87 | 17.87 | -0.1 (-0.56%) | 5,307,100 |