Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 14.59 | 14.96 | 14.59 | 14.92 | 14.92 | +0.35 (+2.40%) | 4,805,001 |
23 May 2024 | USD | 14.8 | 14.8 | 14.52 | 14.57 | 14.57 | -0.22 (-1.49%) | 4,021,100 |
22 May 2024 | USD | 14.21 | 14.91 | 14.21 | 14.79 | 14.79 | +0.52 (+3.64%) | 5,753,300 |
21 May 2024 | USD | 14.06 | 14.28 | 14.06 | 14.27 | 14.27 | +0.12 (+0.85%) | 2,149,900 |
20 May 2024 | USD | 14.12 | 14.16 | 14.09 | 14.15 | 14.15 | -0.01 (-0.07%) | 1,474,700 |
17 May 2024 | USD | 14.3 | 14.3 | 14.13 | 14.16 | 14.16 | -0.09 (-0.63%) | 1,537,900 |
16 May 2024 | USD | 14.3 | 14.44 | 14.25 | 14.25 | 14.25 | -0.04 (-0.28%) | 2,362,500 |
15 May 2024 | USD | 14.38 | 14.43 | 14.18 | 14.29 | 14.29 | +0.18 (+1.28%) | 3,650,500 |
14 May 2024 | USD | 14.13 | 14.27 | 13.98 | 14.11 | 14.11 | +0.23 (+1.66%) | 4,421,300 |
13 May 2024 | USD | 13.81 | 13.98 | 13.81 | 13.88 | 13.88 | +0.04 (+0.29%) | 1,261,000 |
10 May 2024 | USD | 14.02 | 14.12 | 13.84 | 13.84 | 13.84 | -0.11 (-0.79%) | 2,049,400 |
9 May 2024 | USD | 13.77 | 13.95 | 13.76 | 13.95 | 13.95 | +0.1 (+0.72%) | 1,946,600 |
8 May 2024 | USD | 13.83 | 13.89 | 13.76 | 13.85 | 13.85 | -0.11 (-0.79%) | 3,323,400 |
7 May 2024 | USD | 13.91 | 14.05 | 13.91 | 13.96 | 13.96 | +0.05 (+0.36%) | 1,276,600 |
6 May 2024 | USD | 13.9 | 13.96 | 13.87 | 13.91 | 13.91 | +0.06 (+0.43%) | 1,476,700 |
3 May 2024 | USD | 13.71 | 13.99 | 13.71 | 13.85 | 13.85 | +0.33 (+2.44%) | 3,960,400 |
2 May 2024 | USD | 13.38 | 13.54 | 13.29 | 13.52 | 13.52 | +0.27 (+2.04%) | 2,173,000 |
1 May 2024 | USD | 13.18 | 13.54 | 13.18 | 13.25 | 13.25 | +0.02 (+0.15%) | 2,715,200 |
30 Apr 2024 | USD | 13.28 | 13.34 | 13.21 | 13.23 | 13.23 | -0.2 (-1.49%) | 2,345,900 |
29 Apr 2024 | USD | 13.35 | 13.48 | 13.35 | 13.43 | 13.43 | +0.2 (+1.51%) | 2,497,900 |
26 Apr 2024 | USD | 13.18 | 13.31 | 13.11 | 13.23 | 13.23 | +0.15 (+1.15%) | 2,364,800 |
25 Apr 2024 | USD | 13 | 13.1 | 12.86 | 13.08 | 13.08 | -0.06 (-0.46%) | 3,114,200 |
24 Apr 2024 | USD | 13.2 | 13.32 | 13.09 | 13.14 | 13.14 | -0.12 (-0.90%) | 3,456,200 |
23 Apr 2024 | USD | 13.09 | 13.36 | 13.09 | 13.26 | 13.26 | +0.13 (+0.99%) | 3,888,000 |
22 Apr 2024 | USD | 13.05 | 13.19 | 12.95 | 13.13 | 13.13 | +0.11 (+0.84%) | 4,284,600 |
19 Apr 2024 | USD | 13.05 | 13.14 | 13 | 13.02 | 13.02 | -0.08 (-0.61%) | 5,547,600 |
18 Apr 2024 | USD | 13.17 | 13.38 | 13.06 | 13.1 | 13.1 | -0.07 (-0.53%) | 3,552,200 |
17 Apr 2024 | USD | 13.11 | 13.28 | 13.05 | 13.17 | 13.17 | +0.11 (+0.84%) | 3,401,000 |
16 Apr 2024 | USD | 13.15 | 13.19 | 13.01 | 13.06 | 13.06 | -0.17 (-1.28%) | 4,998,100 |
15 Apr 2024 | USD | 13.54 | 13.58 | 13.21 | 13.23 | 13.23 | -0.3 (-2.22%) | 5,572,200 |