Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 17.26 | 17.54 | 17.21 | 17.32 | 17.32 | +0.03 (+0.17%) | 925,100 |
17 May 2024 | USD | 17.48 | 17.52 | 17.255 | 17.29 | 17.29 | -0.14 (-0.80%) | 791,000 |
16 May 2024 | USD | 17.66 | 17.88 | 17.25 | 17.43 | 17.43 | -0.23 (-1.30%) | 1,139,000 |
15 May 2024 | USD | 18.09 | 18.16 | 17.31 | 17.66 | 17.66 | -0.14 (-0.79%) | 1,569,500 |
14 May 2024 | USD | 17.98 | 18.54 | 17.625 | 17.8 | 17.8 | +0.05 (+0.28%) | 1,641,800 |
13 May 2024 | USD | 17.15 | 17.78 | 17.15 | 17.75 | 17.75 | +0.79 (+4.66%) | 2,688,200 |
10 May 2024 | USD | 17.9 | 17.945 | 16.95 | 16.96 | 16.96 | -0.93 (-5.20%) | 2,283,900 |
9 May 2024 | USD | 17.34 | 18 | 17.34 | 17.89 | 17.89 | +0.71 (+4.13%) | 3,102,000 |
8 May 2024 | USD | 18.99 | 19 | 16.05 | 17.18 | 17.18 | -0.9 (-4.98%) | 6,561,000 |
7 May 2024 | USD | 18.02 | 18.1 | 17.53 | 18.08 | 18.08 | +0.2 (+1.12%) | 2,976,300 |
6 May 2024 | USD | 17.85 | 18.065 | 17.69 | 17.88 | 17.88 | +0.27 (+1.53%) | 1,697,300 |
3 May 2024 | USD | 18.39 | 18.48 | 17.53 | 17.61 | 17.61 | -0.24 (-1.34%) | 1,706,800 |
2 May 2024 | USD | 17.71 | 17.9 | 17.48 | 17.85 | 17.85 | +0.31 (+1.77%) | 1,091,000 |
1 May 2024 | USD | 17.4 | 17.86 | 17.23 | 17.54 | 17.54 | +0.07 (+0.40%) | 970,300 |
30 Apr 2024 | USD | 17.45 | 17.85 | 17.41 | 17.47 | 17.47 | -0.13 (-0.74%) | 1,339,700 |
29 Apr 2024 | USD | 17.67 | 17.939 | 17.29 | 17.6 | 17.6 | +0.06 (+0.34%) | 2,082,600 |
26 Apr 2024 | USD | 17.27 | 17.59 | 17 | 17.54 | 17.54 | +0.34 (+1.98%) | 2,165,100 |
25 Apr 2024 | USD | 17.56 | 17.615 | 17.195 | 17.2 | 17.2 | -0.59 (-3.32%) | 1,350,500 |
24 Apr 2024 | USD | 18 | 18.11 | 17.68 | 17.79 | 17.79 | -0.06 (-0.34%) | 1,621,200 |
23 Apr 2024 | USD | 17.83 | 18.19 | 17.71 | 17.85 | 17.85 | +0.05 (+0.28%) | 1,543,200 |
22 Apr 2024 | USD | 17.92 | 18.095 | 17.69 | 17.8 | 17.8 | +0.02 (+0.11%) | 1,823,400 |
19 Apr 2024 | USD | 18.25 | 18.57 | 17.77 | 17.78 | 17.78 | -0.53 (-2.89%) | 1,473,500 |
18 Apr 2024 | USD | 18.75 | 18.98 | 18.16 | 18.31 | 18.31 | -0.5 (-2.66%) | 1,564,700 |
17 Apr 2024 | USD | 19.03 | 19.21 | 18.79 | 18.81 | 18.81 | -0.18 (-0.95%) | 1,079,100 |
16 Apr 2024 | USD | 18.59 | 19.31 | 18.47 | 18.99 | 18.99 | +0.38 (+2.04%) | 1,194,500 |
15 Apr 2024 | USD | 19.35 | 19.49 | 18.515 | 18.61 | 18.61 | -0.76 (-3.92%) | 1,538,900 |
12 Apr 2024 | USD | 19.67 | 19.77 | 19.37 | 19.37 | 19.37 | -0.42 (-2.12%) | 968,200 |
11 Apr 2024 | USD | 19.8 | 19.99 | 19.51 | 19.79 | 19.79 | +0.05 (+0.25%) | 804,200 |
10 Apr 2024 | USD | 19.66 | 20.04 | 19.61 | 19.74 | 19.74 | -0.42 (-2.08%) | 1,231,900 |
9 Apr 2024 | USD | 19.7 | 20.28 | 19.7 | 20.16 | 20.16 | +0.42 (+2.13%) | 1,094,900 |