Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 24.34 | 24.63 | 24.02 | 24.38 | 24.38 | -0.08 (-0.33%) | 1,832,549 |
8 May 2024 | USD | 23.91 | 24.77 | 23.87 | 24.46 | 24.46 | +0.43 (+1.79%) | 2,343,100 |
7 May 2024 | USD | 24.17 | 24.55 | 23.8 | 24.03 | 24.03 | +0.15 (+0.63%) | 2,866,800 |
6 May 2024 | USD | 23.57 | 24.37 | 23.55 | 23.88 | 23.88 | +0.5 (+2.14%) | 2,987,000 |
3 May 2024 | USD | 22.74 | 23.56 | 22.39 | 23.38 | 23.38 | +1.02 (+4.56%) | 2,838,100 |
2 May 2024 | USD | 22.4 | 22.62 | 22.1 | 22.36 | 22.36 | +0.28 (+1.27%) | 1,922,100 |
1 May 2024 | USD | 21.78 | 22.37 | 21.52 | 22.08 | 22.08 | +0.12 (+0.55%) | 1,698,200 |
30 Apr 2024 | USD | 21.63 | 22.27 | 21.52 | 21.96 | 21.96 | +0.48 (+2.23%) | 2,808,900 |
29 Apr 2024 | USD | 21.05 | 21.67 | 21.05 | 21.48 | 21.48 | +0.31 (+1.46%) | 1,680,800 |
26 Apr 2024 | USD | 20.29 | 21.22 | 20.2 | 21.17 | 21.17 | +0.93 (+4.59%) | 1,508,600 |
25 Apr 2024 | USD | 19.99 | 20.55 | 19.82 | 20.24 | 20.24 | +0.08 (+0.40%) | 2,100,900 |
24 Apr 2024 | USD | 20.93 | 20.96 | 20.14 | 20.16 | 20.16 | -0.71 (-3.40%) | 1,768,600 |
23 Apr 2024 | USD | 20.97 | 21.22 | 20.62 | 20.87 | 20.87 | +0.08 (+0.38%) | 1,562,500 |
22 Apr 2024 | USD | 19.34 | 20.91 | 19.22 | 20.79 | 20.79 | +1.45 (+7.50%) | 3,361,800 |
19 Apr 2024 | USD | 19.03 | 19.59 | 19.03 | 19.34 | 19.34 | +0.27 (+1.42%) | 1,355,000 |
18 Apr 2024 | USD | 19.47 | 19.65 | 19.02 | 19.07 | 19.07 | -0.4 (-2.05%) | 2,335,700 |
17 Apr 2024 | USD | 20.09 | 20.2 | 19.45 | 19.47 | 19.47 | -0.78 (-3.85%) | 1,802,200 |
16 Apr 2024 | USD | 19.87 | 20.35 | 19.44 | 20.25 | 20.25 | +0.04 (+0.20%) | 2,953,400 |
15 Apr 2024 | USD | 21.4 | 21.5 | 20.13 | 20.21 | 20.21 | -0.96 (-4.53%) | 2,167,500 |
12 Apr 2024 | USD | 21.66 | 21.96 | 20.94 | 21.17 | 21.17 | -0.44 (-2.04%) | 2,039,700 |
11 Apr 2024 | USD | 21.67 | 21.69 | 21.14 | 21.61 | 21.61 | +0.15 (+0.70%) | 1,559,000 |
10 Apr 2024 | USD | 21.41 | 21.93 | 21.2 | 21.46 | 21.46 | -0.29 (-1.33%) | 1,802,900 |
9 Apr 2024 | USD | 21.85 | 22.27 | 21.28 | 21.75 | 21.75 | +0.04 (+0.18%) | 3,420,500 |
8 Apr 2024 | USD | 21.1 | 21.82 | 20.57 | 21.71 | 21.71 | +0.67 (+3.18%) | 3,481,700 |
5 Apr 2024 | USD | 20.31 | 21.37 | 20.17 | 21.04 | 21.04 | +0.81 (+4.00%) | 2,405,000 |
4 Apr 2024 | USD | 20.63 | 20.84 | 20.22 | 20.23 | 20.23 | -0.41 (-1.99%) | 5,200,500 |
3 Apr 2024 | USD | 19.78 | 20.71 | 19.78 | 20.64 | 20.64 | +0.73 (+3.67%) | 2,122,600 |
2 Apr 2024 | USD | 19.54 | 20.1 | 19.43 | 19.91 | 19.91 | +0.28 (+1.43%) | 1,643,400 |
1 Apr 2024 | USD | 19.87 | 19.89 | 19.52 | 19.63 | 19.63 | -0.17 (-0.86%) | 696,700 |
28 Mar 2024 | USD | 19.96 | 20.2 | 19.76 | 19.8 | 19.8 | -0.32 (-1.59%) | 980,600 |