Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 13.61 | 13.73 | 13.315 | 13.36 | 13.36 | -0.03 (-0.22%) | 1,671,917 |
2 May 2024 | USD | 13.2 | 13.53 | 13.2 | 13.39 | 13.39 | +0.33 (+2.53%) | 1,791,200 |
1 May 2024 | USD | 13.37 | 13.42 | 12.82 | 13.06 | 13.06 | -0.23 (-1.73%) | 2,773,400 |
30 Apr 2024 | USD | 13.8 | 13.87 | 13.28 | 13.29 | 13.29 | -0.57 (-4.11%) | 4,365,900 |
29 Apr 2024 | USD | 14.02 | 14.34 | 13.8 | 13.86 | 13.86 | -0.14 (-1.00%) | 3,280,000 |
26 Apr 2024 | USD | 14.16 | 14.4 | 13.97 | 14 | 14 | -0.18 (-1.27%) | 2,665,500 |
25 Apr 2024 | USD | 14.21 | 14.49 | 14.08 | 14.18 | 14.18 | -0.2 (-1.39%) | 3,045,400 |
24 Apr 2024 | USD | 14.8 | 14.8 | 14.23 | 14.38 | 14.38 | -0.38 (-2.57%) | 5,311,900 |
23 Apr 2024 | USD | 14.6 | 15.2 | 14.04 | 14.76 | 14.76 | -1.66 (-10.11%) | 10,610,100 |
22 Apr 2024 | USD | 16.44 | 16.77 | 16.31 | 16.42 | 16.42 | -0.02 (-0.12%) | 2,153,500 |
19 Apr 2024 | USD | 16.09 | 16.53 | 16.07 | 16.44 | 16.44 | +0.26 (+1.61%) | 1,400,500 |
18 Apr 2024 | USD | 16.3 | 16.55 | 16.16 | 16.18 | 16.18 | -0.01 (-0.06%) | 1,607,300 |
17 Apr 2024 | USD | 16.38 | 16.43 | 16.1 | 16.19 | 16.19 | -0.02 (-0.12%) | 1,817,500 |
16 Apr 2024 | USD | 16.38 | 16.49 | 16.05 | 16.21 | 16.21 | -0.16 (-0.98%) | 1,556,500 |
15 Apr 2024 | USD | 16.84 | 16.96 | 16.33 | 16.37 | 16.37 | -0.48 (-2.85%) | 1,482,900 |
12 Apr 2024 | USD | 17.18 | 17.18 | 16.77 | 16.85 | 16.85 | -0.39 (-2.26%) | 2,065,900 |
11 Apr 2024 | USD | 17.08 | 17.32 | 16.89 | 17.24 | 17.24 | +0.35 (+2.07%) | 2,783,800 |
10 Apr 2024 | USD | 17 | 17.2 | 16.7 | 16.89 | 16.89 | -0.54 (-3.10%) | 2,624,700 |
9 Apr 2024 | USD | 17.18 | 17.44 | 16.9 | 17.43 | 17.43 | +0.2 (+1.16%) | 2,328,400 |
8 Apr 2024 | USD | 17.5 | 17.75 | 17.14 | 17.23 | 17.23 | -0.05 (-0.29%) | 2,933,700 |
5 Apr 2024 | USD | 17.48 | 17.53 | 17.21 | 17.28 | 17.28 | -0.23 (-1.31%) | 1,189,500 |
4 Apr 2024 | USD | 18.16 | 18.18 | 17.42 | 17.51 | 17.51 | -0.38 (-2.12%) | 1,855,400 |
3 Apr 2024 | USD | 17.76 | 18.04 | 17.56 | 17.89 | 17.89 | +0.12 (+0.68%) | 2,332,700 |
2 Apr 2024 | USD | 17.64 | 17.85 | 17.6 | 17.77 | 17.77 | -0.03 (-0.17%) | 3,881,700 |
1 Apr 2024 | USD | 18 | 18 | 17.53 | 17.8 | 17.8 | -0.1 (-0.56%) | 1,444,700 |
28 Mar 2024 | USD | 17.73 | 17.95 | 17.7 | 17.9 | 17.9 | +0.15 (+0.85%) | 2,271,500 |
27 Mar 2024 | USD | 17.59 | 17.79 | 17.46 | 17.75 | 17.75 | +0.08 (+0.45%) | 1,629,700 |
26 Mar 2024 | USD | 17.69 | 17.92 | 17.59 | 17.67 | 17.67 | +0.17 (+0.97%) | 2,209,600 |
25 Mar 2024 | USD | 17.05 | 17.58 | 16.99 | 17.5 | 17.5 | +0.48 (+2.82%) | 1,603,900 |
22 Mar 2024 | USD | 17.2 | 17.29 | 16.99 | 17.02 | 17.02 | -0.05 (-0.29%) | 1,504,600 |