Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | USD | 13.21 | 14.07 | 12.94 | 13.41 | 13.41 | 0.0 (0.0%) | 728,600 |
11 Apr 2024 | USD | 14.26 | 14.5 | 13.19 | 13.41 | 13.41 | -1.32 (-8.96%) | 918,200 |
10 Apr 2024 | USD | 15.06 | 15.06 | 14.215 | 14.73 | 14.73 | -1.01 (-6.42%) | 810,600 |
9 Apr 2024 | USD | 14.66 | 15.79 | 14.44 | 15.74 | 15.74 | +1.12 (+7.66%) | 903,100 |
8 Apr 2024 | USD | 15.01 | 15.12 | 14.59 | 14.62 | 14.62 | -0.46 (-3.05%) | 488,200 |
5 Apr 2024 | USD | 15.04 | 15.33 | 14.5 | 15.08 | 15.08 | -0.24 (-1.57%) | 377,700 |
4 Apr 2024 | USD | 15.71 | 16.21 | 15.21 | 15.32 | 15.32 | -0.3 (-1.92%) | 686,700 |
3 Apr 2024 | USD | 14.55 | 15.69 | 13.98 | 15.62 | 15.62 | +1.19 (+8.25%) | 501,800 |
2 Apr 2024 | USD | 15.7 | 15.76 | 14.095 | 14.43 | 14.43 | -1.7 (-10.54%) | 1,130,200 |
1 Apr 2024 | USD | 15.58 | 16.265 | 14.91 | 16.13 | 16.13 | +0.37 (+2.35%) | 556,300 |
28 Mar 2024 | USD | 15.28 | 16.08 | 15.22 | 15.76 | 15.76 | +0.57 (+3.75%) | 579,800 |
27 Mar 2024 | USD | 14.23 | 15.24 | 14.065 | 15.19 | 15.19 | +1.1 (+7.81%) | 602,400 |
26 Mar 2024 | USD | 13.83 | 14.36 | 13.64 | 14.09 | 14.09 | +0.51 (+3.76%) | 456,000 |
25 Mar 2024 | USD | 13.5 | 14.02 | 13.36 | 13.58 | 13.58 | -0.07 (-0.51%) | 650,000 |
22 Mar 2024 | USD | 13.84 | 13.85 | 13.54 | 13.65 | 13.65 | -0.06 (-0.44%) | 336,100 |
21 Mar 2024 | USD | 13.8 | 14.255 | 13.67 | 13.71 | 13.71 | +0.01 (+0.07%) | 461,000 |
20 Mar 2024 | USD | 14.14 | 14.14 | 13.145 | 13.7 | 13.7 | -0.22 (-1.58%) | 518,000 |
19 Mar 2024 | USD | 13.84 | 14.21 | 13.59 | 13.92 | 13.92 | +0.06 (+0.43%) | 757,700 |
18 Mar 2024 | USD | 14.25 | 14.26 | 13.7 | 13.86 | 13.86 | -0.46 (-3.21%) | 786,600 |
15 Mar 2024 | USD | 14.08 | 14.69 | 13.71 | 14.32 | 14.32 | +0.215 (+1.52%) | 2,308,000 |
14 Mar 2024 | USD | 15.26 | 15.448 | 13.8 | 14.105 | 14.105 | -1.245 (-8.11%) | 1,065,800 |
13 Mar 2024 | USD | 14.69 | 15.39 | 14.43 | 15.35 | 15.35 | +0.565 (+3.82%) | 1,078,400 |
12 Mar 2024 | USD | 13.85 | 15.05 | 13.565 | 14.785 | 14.785 | +0.845 (+6.06%) | 1,013,900 |
11 Mar 2024 | USD | 15.44 | 15.88 | 13.45 | 13.94 | 13.94 | -1.45 (-9.42%) | 1,618,700 |
8 Mar 2024 | USD | 15.18 | 15.77 | 15.17 | 15.39 | 15.39 | +0.54 (+3.64%) | 687,400 |
7 Mar 2024 | USD | 14.66 | 15.14 | 14.36 | 14.85 | 14.85 | +0.27 (+1.85%) | 1,463,500 |
6 Mar 2024 | USD | 14.39 | 14.62 | 14.12 | 14.58 | 14.58 | +0.32 (+2.24%) | 685,200 |
5 Mar 2024 | USD | 14.45 | 14.88 | 14.05 | 14.26 | 14.26 | -0.26 (-1.79%) | 820,300 |
4 Mar 2024 | USD | 15.26 | 15.26 | 14.3 | 14.52 | 14.52 | -0.76 (-4.97%) | 903,800 |
1 Mar 2024 | USD | 14.91 | 16.18 | 14.85 | 15.28 | 15.28 | +0.37 (+2.48%) | 1,324,900 |