Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | USD | 26.02 | 26.41 | 25.95 | 26.2 | 26.2 | +0.17 (+0.65%) | 2,004,771 |
23 Sep 2024 | USD | 26.1 | 26.77 | 25.69 | 26.03 | 26.03 | +0.35 (+1.36%) | 8,265,400 |
20 Sep 2024 | USD | 25.9 | 26.32 | 25.375 | 25.68 | 25.68 | +0.27 (+1.06%) | 12,981,100 |
19 Sep 2024 | USD | 24.99 | 25.92 | 24.6 | 25.41 | 25.41 | +0.88 (+3.59%) | 10,755,400 |
18 Sep 2024 | USD | 24.22 | 25.19 | 23.668 | 24.53 | 24.53 | +0.22 (+0.90%) | 2,886,500 |
17 Sep 2024 | USD | 24.47 | 24.92 | 23.88 | 24.31 | 24.31 | -0.07 (-0.29%) | 2,363,600 |
16 Sep 2024 | USD | 24.93 | 25.1 | 24.32 | 24.38 | 24.38 | -0.2 (-0.81%) | 1,881,600 |
13 Sep 2024 | USD | 23.86 | 24.67 | 23.86 | 24.58 | 24.58 | +0.89 (+3.76%) | 1,608,100 |
12 Sep 2024 | USD | 22.82 | 23.74 | 22.641 | 23.69 | 23.69 | +0.82 (+3.59%) | 2,198,200 |
11 Sep 2024 | USD | 22.81 | 23.25 | 22.55 | 22.87 | 22.87 | -0.06 (-0.26%) | 1,688,000 |
10 Sep 2024 | USD | 22.4 | 22.97 | 22.35 | 22.93 | 22.93 | +0.53 (+2.37%) | 1,457,800 |
9 Sep 2024 | USD | 22.05 | 22.53 | 21.87 | 22.4 | 22.4 | +0.35 (+1.59%) | 1,697,800 |
6 Sep 2024 | USD | 22.3 | 22.448 | 21.875 | 22.05 | 22.05 | -0.04 (-0.18%) | 1,479,200 |
5 Sep 2024 | USD | 21.9 | 22.67 | 21.89 | 22.09 | 22.09 | +0.29 (+1.33%) | 2,117,900 |
4 Sep 2024 | USD | 21.13 | 21.82 | 21.13 | 21.8 | 21.8 | +0.71 (+3.37%) | 1,375,100 |
3 Sep 2024 | USD | 20.56 | 21.245 | 20.15 | 21.09 | 21.09 | +0.16 (+0.76%) | 1,705,100 |
30 Aug 2024 | USD | 20.52 | 20.94 | 20.49 | 20.93 | 20.93 | +0.31 (+1.50%) | 1,370,800 |
29 Aug 2024 | USD | 20.99 | 20.99 | 20.41 | 20.62 | 20.62 | -0.37 (-1.76%) | 1,856,200 |
28 Aug 2024 | USD | 20.93 | 21.29 | 20.87 | 20.99 | 20.99 | +0.06 (+0.29%) | 2,082,500 |
27 Aug 2024 | USD | 21 | 21.45 | 20.75 | 20.93 | 20.93 | -0.22 (-1.04%) | 4,619,500 |
26 Aug 2024 | USD | 21.13 | 21.37 | 20.97 | 21.15 | 21.15 | +0.14 (+0.67%) | 1,748,200 |
23 Aug 2024 | USD | 20.28 | 21.01 | 20.19 | 21.01 | 21.01 | +0.73 (+3.60%) | 1,461,600 |
22 Aug 2024 | USD | 19.53 | 20.29 | 19.53 | 20.28 | 20.28 | +0.53 (+2.68%) | 2,116,200 |
21 Aug 2024 | USD | 19.5 | 19.92 | 19.47 | 19.75 | 19.75 | +0.07 (+0.36%) | 1,406,200 |
20 Aug 2024 | USD | 19.34 | 20.21 | 19.26 | 19.68 | 19.68 | +0.5 (+2.61%) | 2,521,900 |
19 Aug 2024 | USD | 18.92 | 19.35 | 18.91 | 19.18 | 19.18 | +0.17 (+0.89%) | 1,771,700 |
16 Aug 2024 | USD | 18.67 | 19.17 | 18.49 | 19.01 | 19.01 | +0.31 (+1.66%) | 2,649,800 |
15 Aug 2024 | USD | 18.14 | 18.7 | 18.01 | 18.7 | 18.7 | +0.65 (+3.60%) | 2,637,600 |
14 Aug 2024 | USD | 17.73 | 18.14 | 17.62 | 18.05 | 18.05 | +0.38 (+2.15%) | 1,943,200 |
13 Aug 2024 | USD | 17.13 | 17.76 | 17 | 17.67 | 17.67 | +0.53 (+3.09%) | 2,081,400 |