Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 17.4 | 17.41 | 17.26 | 17.4 | 17.4 | +0.1 (+0.58%) | 25,891,200 |
16 May 2024 | USD | 17.31 | 17.37 | 17.15 | 17.3 | 17.3 | -0.03 (-0.17%) | 24,686,200 |
15 May 2024 | USD | 17.35 | 17.44 | 17.18 | 17.33 | 17.33 | +0.03 (+0.17%) | 30,877,900 |
14 May 2024 | USD | 17.28 | 17.34 | 17.22 | 17.3 | 17.3 | +0.04 (+0.23%) | 23,545,300 |
13 May 2024 | USD | 17.18 | 17.34 | 17.15 | 17.26 | 17.26 | +0.09 (+0.52%) | 28,014,800 |
10 May 2024 | USD | 17.2 | 17.22 | 17.12 | 17.17 | 17.17 | -0.01 (-0.06%) | 19,229,600 |
9 May 2024 | USD | 17.1 | 17.19 | 17.04 | 17.18 | 17.18 | +0.07 (+0.41%) | 22,547,700 |
8 May 2024 | USD | 17.03 | 17.2 | 17 | 17.11 | 17.11 | +0.03 (+0.18%) | 25,292,100 |
7 May 2024 | USD | 17.06 | 17.21 | 17 | 17.08 | 17.08 | +0.09 (+0.53%) | 28,086,800 |
6 May 2024 | USD | 16.95 | 17.04 | 16.91 | 16.99 | 16.99 | +0.14 (+0.83%) | 24,182,300 |
3 May 2024 | USD | 16.82 | 16.92 | 16.73 | 16.85 | 16.85 | +0.03 (+0.18%) | 24,023,200 |
2 May 2024 | USD | 16.99 | 16.99 | 16.73 | 16.82 | 16.82 | -0.1 (-0.59%) | 32,205,000 |
1 May 2024 | USD | 16.83 | 17.1 | 16.78 | 16.92 | 16.92 | +0.03 (+0.18%) | 39,350,700 |
30 Apr 2024 | USD | 16.91 | 16.98 | 16.8 | 16.89 | 16.89 | -0.13 (-0.76%) | 31,822,800 |
29 Apr 2024 | USD | 16.99 | 17.28 | 16.99 | 17.02 | 17.02 | +0.27 (+1.61%) | 42,383,300 |
26 Apr 2024 | USD | 16.47 | 16.88 | 16.39 | 16.75 | 16.75 | +0.17 (+1.03%) | 36,118,700 |
25 Apr 2024 | USD | 16.7 | 17 | 16.5 | 16.58 | 16.58 | -0.23 (-1.37%) | 46,680,400 |
24 Apr 2024 | USD | 16.9 | 17.03 | 16.38 | 16.81 | 16.81 | +0.31 (+1.88%) | 74,197,800 |
23 Apr 2024 | USD | 16.38 | 16.53 | 16.29 | 16.5 | 16.5 | +0.19 (+1.16%) | 47,805,000 |
22 Apr 2024 | USD | 16.69 | 16.73 | 16.17 | 16.31 | 16.31 | -0.2 (-1.21%) | 54,178,100 |
19 Apr 2024 | USD | 16.33 | 16.525 | 16.26 | 16.51 | 16.51 | +0.18 (+1.10%) | 45,820,352 |
18 Apr 2024 | USD | 16.11 | 16.345 | 16.09 | 16.33 | 16.33 | +0.21 (+1.30%) | 29,566,461 |
17 Apr 2024 | USD | 16.11 | 16.25 | 16.06 | 16.12 | 16.12 | +0.03 (+0.19%) | 27,177,520 |
16 Apr 2024 | USD | 16.22 | 16.23 | 15.9401 | 16.09 | 16.09 | -0.15 (-0.92%) | 56,368,801 |
15 Apr 2024 | USD | 16.46 | 16.54 | 16.13 | 16.24 | 16.24 | -0.07 (-0.43%) | 40,249,910 |
12 Apr 2024 | USD | 16.41 | 16.46 | 16.2525 | 16.31 | 16.31 | -0.11 (-0.67%) | 41,785,199 |
11 Apr 2024 | USD | 16.67 | 16.695 | 16.42 | 16.42 | 16.42 | -0.31 (-1.85%) | 40,831,199 |
10 Apr 2024 | USD | 16.77 | 16.79 | 16.51 | 16.73 | 16.73 | -0.17 (-1.01%) | 39,046,809 |
9 Apr 2024 | USD | 17 | 17.08 | 16.81 | 16.9 | 16.9 | -0.35 (-2.03%) | 32,802,500 |
8 Apr 2024 | USD | 17.4 | 17.46 | 17.215 | 17.25 | 17.25 | -0.17 (-0.98%) | 27,372,189 |