Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 20.18 | 20.35 | 20.03 | 20.24 | 20.24 | +0.94 (+4.87%) | 8,805,500 |
26 Feb 2024 | USD | 19.45 | 19.84 | 19.26 | 19.3 | 19.3 | -0.51 (-2.57%) | 7,359,000 |
23 Feb 2024 | USD | 19.99 | 20.11 | 19.43 | 19.81 | 19.81 | +0.44 (+2.27%) | 7,471,900 |
22 Feb 2024 | USD | 19.32 | 19.48 | 18.82 | 19.37 | 19.37 | +0.86 (+4.65%) | 10,237,600 |
21 Feb 2024 | USD | 18.46 | 18.89 | 18.3 | 18.51 | 18.51 | +1.37 (+7.99%) | 10,169,400 |
20 Feb 2024 | USD | 17.47 | 17.69 | 16.89 | 17.14 | 17.14 | -0.37 (-2.11%) | 6,931,900 |
16 Feb 2024 | USD | 17.7 | 17.95 | 17.49 | 17.51 | 17.51 | +0.79 (+4.72%) | 10,160,700 |
15 Feb 2024 | USD | 16.51 | 16.86 | 16.5 | 16.72 | 16.72 | +0.16 (+0.97%) | 4,644,800 |
14 Feb 2024 | USD | 16.33 | 16.61 | 16.11 | 16.56 | 16.56 | +0.99 (+6.36%) | 7,681,200 |
13 Feb 2024 | USD | 16.11 | 16.56 | 15.41 | 15.57 | 15.57 | -1.18 (-7.04%) | 9,325,600 |
12 Feb 2024 | USD | 16.25 | 17.34 | 16.22 | 16.75 | 16.75 | +0.78 (+4.88%) | 12,038,100 |
9 Feb 2024 | USD | 15.56 | 16.05 | 15.08 | 15.97 | 15.97 | +0.48 (+3.10%) | 7,586,500 |
8 Feb 2024 | USD | 15.88 | 16.01 | 15.47 | 15.49 | 15.49 | -1.14 (-6.86%) | 8,351,000 |
7 Feb 2024 | USD | 16.53 | 17.12 | 16.37 | 16.63 | 16.63 | -1.19 (-6.68%) | 13,701,300 |
6 Feb 2024 | USD | 16.93 | 17.87 | 16.62 | 17.82 | 17.82 | +2.62 (+17.24%) | 14,164,100 |
5 Feb 2024 | USD | 14.68 | 15.31 | 14.54 | 15.2 | 15.2 | +0.9 (+6.29%) | 8,519,300 |
2 Feb 2024 | USD | 14.38 | 14.56 | 14.11 | 14.3 | 14.3 | -0.91 (-5.98%) | 10,076,500 |
1 Feb 2024 | USD | 15.31 | 15.54 | 14.96 | 15.21 | 15.21 | +0.11 (+0.73%) | 5,873,300 |
31 Jan 2024 | USD | 14.79 | 15.67 | 14.76 | 15.1 | 15.1 | -0.3 (-1.95%) | 9,576,600 |
30 Jan 2024 | USD | 15.3 | 15.55 | 15.11 | 15.4 | 15.4 | -0.8 (-4.94%) | 8,541,400 |
29 Jan 2024 | USD | 16.79 | 16.84 | 15.76 | 16.2 | 16.2 | -0.68 (-4.03%) | 11,830,800 |
26 Jan 2024 | USD | 16.63 | 17.09 | 16.52 | 16.88 | 16.88 | -0.39 (-2.26%) | 6,246,200 |
25 Jan 2024 | USD | 17.78 | 18.03 | 17 | 17.27 | 17.27 | +0.01 (+0.06%) | 12,340,200 |
24 Jan 2024 | USD | 17.75 | 17.86 | 17.08 | 17.26 | 17.26 | +1.38 (+8.69%) | 24,565,700 |
23 Jan 2024 | USD | 15.39 | 15.98 | 15.37 | 15.88 | 15.88 | +1.87 (+13.35%) | 15,815,200 |
22 Jan 2024 | USD | 13.55 | 14.09 | 13.4 | 14.01 | 14.01 | -1.11 (-7.34%) | 9,353,400 |
19 Jan 2024 | USD | 14.35 | 15.28 | 14.11 | 15.12 | 15.12 | +0.32 (+2.16%) | 14,087,000 |
18 Jan 2024 | USD | 14.93 | 15.06 | 14.67 | 14.8 | 14.8 | +0.09 (+0.61%) | 7,350,400 |
17 Jan 2024 | USD | 14.21 | 14.79 | 14.14 | 14.71 | 14.71 | -1.21 (-7.60%) | 11,341,000 |
16 Jan 2024 | USD | 16.52 | 16.54 | 15.83 | 15.92 | 15.92 | -1.66 (-9.44%) | 11,802,700 |