Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | USD | 13.87 | 14 | 13.78 | 13.99 | 13.99 | +0.15 (+1.08%) | 553,223 |
26 Jun 2024 | USD | 13.99 | 14.01 | 13.821 | 13.84 | 13.84 | -0.26 (-1.84%) | 598,000 |
25 Jun 2024 | USD | 14.3 | 14.3 | 14.07 | 14.1 | 14.1 | -0.24 (-1.67%) | 810,400 |
24 Jun 2024 | USD | 14.33 | 14.46 | 14.22 | 14.34 | 14.34 | +0.09 (+0.63%) | 686,300 |
21 Jun 2024 | USD | 14.33 | 14.48 | 14.215 | 14.25 | 14.25 | -0.08 (-0.56%) | 2,984,100 |
20 Jun 2024 | USD | 14.22 | 14.43 | 14.21 | 14.33 | 14.33 | +0.02 (+0.14%) | 565,100 |
18 Jun 2024 | USD | 14.33 | 14.42 | 14.28 | 14.31 | 14.31 | -0.03 (-0.21%) | 836,700 |
17 Jun 2024 | USD | 14.16 | 14.38 | 14.13 | 14.34 | 14.34 | +0.1 (+0.70%) | 652,500 |
14 Jun 2024 | USD | 14.25 | 14.36 | 14.14 | 14.24 | 14.24 | -0.19 (-1.32%) | 502,400 |
13 Jun 2024 | USD | 14.57 | 14.64 | 14.35 | 14.43 | 14.43 | -0.1 (-0.69%) | 619,100 |
12 Jun 2024 | USD | 14.5 | 14.635 | 14.395 | 14.53 | 14.53 | +0.39 (+2.76%) | 1,168,700 |
11 Jun 2024 | USD | 14.16 | 14.395 | 14.13 | 14.14 | 14.14 | -0.17 (-1.19%) | 1,397,300 |
10 Jun 2024 | USD | 14.07 | 14.44 | 13.995 | 14.31 | 14.31 | +0.06 (+0.42%) | 1,058,600 |
7 Jun 2024 | USD | 14.22 | 14.375 | 14.19 | 14.25 | 14.25 | -0.13 (-0.90%) | 375,800 |
6 Jun 2024 | USD | 14.35 | 14.49 | 14.27 | 14.38 | 14.38 | -0.05 (-0.35%) | 376,000 |
5 Jun 2024 | USD | 14.54 | 14.54 | 14.177 | 14.43 | 14.43 | +0.01 (+0.07%) | 442,700 |
4 Jun 2024 | USD | 14.41 | 14.625 | 14.37 | 14.42 | 14.42 | -0.13 (-0.89%) | 517,000 |
3 Jun 2024 | USD | 14.67 | 14.67 | 14.36 | 14.55 | 14.55 | +0.06 (+0.41%) | 1,030,400 |
31 May 2024 | USD | 14.18 | 14.52 | 14.08 | 14.49 | 14.49 | +0.33 (+2.33%) | 1,557,900 |
30 May 2024 | USD | 14.11 | 14.21 | 14.015 | 14.16 | 14.16 | +0.12 (+0.85%) | 1,241,100 |
29 May 2024 | USD | 13.99 | 14.04 | 13.865 | 14.04 | 14.04 | -0.13 (-0.92%) | 538,600 |
28 May 2024 | USD | 14.34 | 14.34 | 14.135 | 14.17 | 14.17 | -0.04 (-0.28%) | 469,600 |
24 May 2024 | USD | 14.29 | 14.37 | 14.15 | 14.21 | 14.21 | +0.03 (+0.21%) | 517,100 |
23 May 2024 | USD | 14.37 | 14.37 | 14.08 | 14.18 | 14.18 | -0.14 (-0.98%) | 729,600 |
22 May 2024 | USD | 14.37 | 14.56 | 14.305 | 14.32 | 14.32 | -0.11 (-0.76%) | 548,900 |
21 May 2024 | USD | 14.56 | 14.63 | 14.42 | 14.43 | 14.43 | -0.16 (-1.10%) | 363,000 |
20 May 2024 | USD | 14.73 | 14.79 | 14.54 | 14.59 | 14.59 | -0.1 (-0.68%) | 641,500 |
17 May 2024 | USD | 14.92 | 14.94 | 14.6 | 14.69 | 14.69 | -0.15 (-1.01%) | 871,100 |
16 May 2024 | USD | 14.76 | 14.86 | 14.685 | 14.84 | 14.84 | +0.08 (+0.54%) | 445,200 |
15 May 2024 | USD | 14.96 | 14.99 | 14.65 | 14.76 | 14.76 | -0.02 (-0.14%) | 555,400 |