Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 21.55 | 21.79 | 21.35 | 21.59 | 21.59 | -0.08 (-0.37%) | 5,894,397 |
17 May 2024 | USD | 21.95 | 22.05 | 21.64 | 21.67 | 21.67 | -0.26 (-1.19%) | 3,772,800 |
16 May 2024 | USD | 22 | 22.065 | 21.7 | 21.93 | 21.93 | -0.03 (-0.14%) | 2,491,400 |
15 May 2024 | USD | 22.06 | 22.23 | 21.87 | 21.96 | 21.96 | +0.06 (+0.27%) | 3,881,600 |
14 May 2024 | USD | 21.76 | 21.98 | 21.71 | 21.9 | 21.9 | +0.12 (+0.55%) | 2,448,900 |
13 May 2024 | USD | 21.75 | 22.05 | 21.66 | 21.78 | 21.78 | +0.2 (+0.93%) | 3,072,700 |
10 May 2024 | USD | 21.7 | 21.92 | 21.47 | 21.58 | 21.58 | +0.04 (+0.19%) | 2,195,800 |
9 May 2024 | USD | 21.61 | 21.78 | 21.27 | 21.54 | 21.54 | -0.92 (-4.10%) | 5,396,300 |
8 May 2024 | USD | 21.78 | 22.475 | 21.74 | 22.46 | 22.46 | +0.35 (+1.58%) | 4,658,700 |
7 May 2024 | USD | 22.49 | 22.56 | 21.99 | 22.11 | 22.11 | -0.3 (-1.34%) | 5,551,800 |
6 May 2024 | USD | 22.45 | 22.795 | 22.3 | 22.41 | 22.41 | +0.02 (+0.09%) | 4,991,300 |
3 May 2024 | USD | 22.23 | 22.57 | 22.01 | 22.39 | 22.39 | +1.26 (+5.96%) | 7,591,400 |
2 May 2024 | USD | 21.15 | 21.37 | 20.805 | 21.13 | 21.13 | +0.57 (+2.77%) | 4,757,500 |
1 May 2024 | USD | 20.44 | 21.02 | 20.18 | 20.56 | 20.56 | +0.09 (+0.44%) | 2,835,900 |
30 Apr 2024 | USD | 20.45 | 20.935 | 20.21 | 20.47 | 20.47 | -0.95 (-4.44%) | 5,343,700 |
29 Apr 2024 | USD | 21.29 | 21.46 | 21.01 | 21.42 | 21.42 | +0.36 (+1.71%) | 3,353,200 |
26 Apr 2024 | USD | 20.76 | 21.52 | 20.76 | 21.06 | 21.06 | +0.51 (+2.48%) | 5,071,400 |
25 Apr 2024 | USD | 20.33 | 20.63 | 20.165 | 20.55 | 20.55 | -0.09 (-0.44%) | 3,605,700 |
24 Apr 2024 | USD | 20.54 | 20.67 | 20.17 | 20.64 | 20.64 | +0.07 (+0.34%) | 4,573,100 |
23 Apr 2024 | USD | 20.32 | 20.97 | 20.27 | 20.57 | 20.57 | -0.54 (-2.56%) | 7,411,400 |
22 Apr 2024 | USD | 21.22 | 21.25 | 20.85 | 21.11 | 21.11 | +0.09 (+0.43%) | 4,905,300 |
19 Apr 2024 | USD | 21.12 | 21.35 | 20.81 | 21.02 | 21.02 | -0.05 (-0.24%) | 5,366,400 |
18 Apr 2024 | USD | 21.68 | 21.71 | 20.99 | 21.07 | 21.07 | -0.49 (-2.27%) | 4,831,000 |
17 Apr 2024 | USD | 21.77 | 21.89 | 21.45 | 21.56 | 21.56 | -0.14 (-0.65%) | 6,511,100 |
16 Apr 2024 | USD | 22.16 | 22.16 | 21.52 | 21.7 | 21.7 | -0.85 (-3.77%) | 10,744,800 |
15 Apr 2024 | USD | 23.09 | 23.53 | 22.435 | 22.55 | 22.55 | -0.81 (-3.47%) | 6,210,000 |
12 Apr 2024 | USD | 23.73 | 23.93 | 23.24 | 23.36 | 23.36 | -0.74 (-3.07%) | 5,279,500 |
11 Apr 2024 | USD | 24.12 | 24.23 | 23.83 | 24.1 | 24.1 | -0.09 (-0.37%) | 4,160,700 |
10 Apr 2024 | USD | 24.82 | 24.85 | 24.04 | 24.19 | 24.19 | -1.14 (-4.50%) | 6,573,500 |
9 Apr 2024 | USD | 25.18 | 25.435 | 24.85 | 25.33 | 25.33 | +0.36 (+1.44%) | 5,731,500 |