Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 14.63 | 14.63 | 14.34 | 14.43 | 14.43 | -0.13 (-0.89%) | 16,374,035 |
9 May 2024 | USD | 14.31 | 14.7 | 14.27 | 14.56 | 14.56 | +0.26 (+1.82%) | 24,245,801 |
8 May 2024 | USD | 14.02 | 14.33 | 13.98 | 14.3 | 14.3 | +0.18 (+1.27%) | 23,651,391 |
7 May 2024 | USD | 14.53 | 14.59 | 14.115 | 14.12 | 14.12 | -0.48 (-3.29%) | 25,935,051 |
6 May 2024 | USD | 14.59 | 14.71 | 14.44 | 14.6 | 14.6 | +0.16 (+1.11%) | 29,357,230 |
3 May 2024 | USD | 14.76 | 14.87 | 14.37 | 14.44 | 14.44 | -0.02 (-0.14%) | 23,570,420 |
2 May 2024 | USD | 14.61 | 14.675 | 14.36 | 14.46 | 14.46 | -0.01 (-0.07%) | 19,596,381 |
1 May 2024 | USD | 14.63 | 14.8 | 14.205 | 14.47 | 14.47 | -0.35 (-2.36%) | 33,944,512 |
30 Apr 2024 | USD | 14.95 | 15.14 | 14.7701 | 14.82 | 14.82 | -0.31 (-2.05%) | 22,986,150 |
29 Apr 2024 | USD | 15.08 | 15.275 | 14.845 | 15.13 | 15.13 | +0.05 (+0.33%) | 19,629,750 |
26 Apr 2024 | USD | 15.18 | 15.225 | 14.91 | 15.08 | 15.08 | -0.1 (-0.66%) | 20,458,961 |
25 Apr 2024 | USD | 15.06 | 15.2 | 14.8 | 15.18 | 15.18 | +0.17 (+1.13%) | 29,288,020 |
24 Apr 2024 | USD | 14.83 | 15.045 | 14.77 | 15.01 | 15.01 | +0.22 (+1.49%) | 24,536,471 |
23 Apr 2024 | USD | 14.4 | 14.94 | 14.33 | 14.79 | 14.79 | +0.51 (+3.57%) | 25,455,350 |
22 Apr 2024 | USD | 14.35 | 14.41 | 14.07 | 14.28 | 14.28 | +0.16 (+1.13%) | 24,348,311 |
19 Apr 2024 | USD | 14.1 | 14.31 | 14.05 | 14.12 | 14.12 | -0.06 (-0.42%) | 29,493,400 |
18 Apr 2024 | USD | 14.21 | 14.555 | 14.16 | 14.18 | 14.18 | +0.06 (+0.42%) | 23,061,090 |
17 Apr 2024 | USD | 14.19 | 14.3 | 14.01 | 14.12 | 14.12 | +0.22 (+1.58%) | 22,639,789 |
16 Apr 2024 | USD | 14.02 | 14.08 | 13.795 | 13.9 | 13.9 | -0.16 (-1.14%) | 27,095,109 |
15 Apr 2024 | USD | 14.66 | 14.76 | 13.92 | 14.06 | 14.06 | -0.3 (-2.09%) | 30,780,010 |
12 Apr 2024 | USD | 14.71 | 14.74 | 14.23 | 14.36 | 14.36 | -0.61 (-4.07%) | 34,056,660 |
11 Apr 2024 | USD | 14.88 | 15.0275 | 14.59 | 14.97 | 14.97 | +0.02 (+0.13%) | 26,083,939 |
10 Apr 2024 | USD | 15.15 | 15.34 | 14.79 | 14.95 | 14.95 | -0.55 (-3.55%) | 33,185,590 |
9 Apr 2024 | USD | 15.62 | 15.71 | 15.15 | 15.5 | 15.5 | -0.16 (-1.02%) | 25,768,039 |
8 Apr 2024 | USD | 15.25 | 15.68 | 15.235 | 15.66 | 15.66 | +0.54 (+3.57%) | 26,731,529 |
5 Apr 2024 | USD | 15.01 | 15.16 | 14.84 | 15.12 | 15.12 | +0.06 (+0.40%) | 29,861,000 |
4 Apr 2024 | USD | 15.59 | 15.8 | 14.98 | 15.06 | 15.06 | -0.28 (-1.83%) | 35,613,168 |
3 Apr 2024 | USD | 15.35 | 15.6 | 15.245 | 15.34 | 15.34 | -0.14 (-0.90%) | 26,613,260 |
2 Apr 2024 | USD | 15.84 | 15.88 | 15.405 | 15.48 | 15.48 | -0.78 (-4.80%) | 35,824,449 |
1 Apr 2024 | USD | 16.48 | 16.67 | 16.06 | 16.26 | 16.26 | -0.08 (-0.49%) | 33,043,879 |