Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2024 | USD | 16.64 | 17.14 | 16.54 | 17.14 | 17.14 | +0.42 (+2.51%) | 1,466,100 |
9 Aug 2024 | USD | 16.69 | 16.78 | 16.41 | 16.72 | 16.72 | +0.01 (+0.06%) | 1,216,600 |
8 Aug 2024 | USD | 16.36 | 16.82 | 16.34 | 16.71 | 16.71 | +0.28 (+1.70%) | 1,788,200 |
7 Aug 2024 | USD | 16.63 | 17.03 | 16.29 | 16.43 | 16.43 | -0.24 (-1.44%) | 2,131,800 |
6 Aug 2024 | USD | 16.36 | 17.05 | 15.82 | 16.67 | 16.67 | +1 (+6.38%) | 5,433,100 |
5 Aug 2024 | USD | 15.36 | 15.97 | 14.79 | 15.67 | 15.67 | -0.47 (-2.91%) | 3,297,200 |
2 Aug 2024 | USD | 15.89 | 16.33 | 15.88 | 16.14 | 16.14 | +0.07 (+0.44%) | 1,018,600 |
1 Aug 2024 | USD | 16.1 | 16.3 | 15.93 | 16.07 | 16.07 | +0.13 (+0.82%) | 967,000 |
31 Jul 2024 | USD | 16.41 | 16.54 | 15.9 | 15.94 | 15.94 | -0.47 (-2.86%) | 670,500 |
30 Jul 2024 | USD | 16.49 | 16.62 | 16.3 | 16.41 | 16.41 | -0.08 (-0.49%) | 608,600 |
29 Jul 2024 | USD | 16.62 | 16.73 | 16.44 | 16.49 | 16.49 | -0.13 (-0.78%) | 625,900 |
26 Jul 2024 | USD | 16.65 | 16.93 | 16.51 | 16.62 | 16.62 | +0.1 (+0.61%) | 685,000 |
25 Jul 2024 | USD | 16.45 | 16.83 | 16.4 | 16.52 | 16.52 | +0.07 (+0.43%) | 683,400 |
24 Jul 2024 | USD | 16.6 | 16.79 | 16.43 | 16.45 | 16.45 | -0.15 (-0.90%) | 647,800 |
23 Jul 2024 | USD | 16.62 | 16.79 | 16.53 | 16.6 | 16.6 | 0.0 (0.0%) | 1,125,200 |
22 Jul 2024 | USD | 16.5 | 16.68 | 16.41 | 16.6 | 16.6 | +0.14 (+0.85%) | 900,900 |
19 Jul 2024 | USD | 16.26 | 16.51 | 16.17 | 16.46 | 16.46 | +0.15 (+0.92%) | 605,290 |
18 Jul 2024 | USD | 16.36 | 16.57 | 16.165 | 16.31 | 16.31 | -0.06 (-0.37%) | 715,400 |
17 Jul 2024 | USD | 16.65 | 16.72 | 16.17 | 16.37 | 16.37 | -0.26 (-1.56%) | 1,318,200 |
16 Jul 2024 | USD | 16.42 | 16.71 | 16.33 | 16.63 | 16.63 | +0.38 (+2.34%) | 1,424,700 |
15 Jul 2024 | USD | 16.12 | 16.5 | 15.99 | 16.25 | 16.25 | +0.25 (+1.56%) | 971,600 |
12 Jul 2024 | USD | 16.08 | 16.2 | 15.98 | 16 | 16 | +0.01 (+0.06%) | 638,100 |
11 Jul 2024 | USD | 15.75 | 16.148 | 15.705 | 15.99 | 15.99 | +0.47 (+3.03%) | 588,900 |
10 Jul 2024 | USD | 15.52 | 15.56 | 15.265 | 15.52 | 15.52 | +0.09 (+0.58%) | 669,400 |
9 Jul 2024 | USD | 15.52 | 15.65 | 15.41 | 15.43 | 15.43 | -0.06 (-0.39%) | 1,027,900 |
8 Jul 2024 | USD | 15.45 | 15.655 | 15.35 | 15.49 | 15.49 | +0.12 (+0.78%) | 915,900 |
5 Jul 2024 | USD | 15.15 | 15.41 | 15.11 | 15.37 | 15.37 | +0.15 (+0.99%) | 479,300 |
3 Jul 2024 | USD | 15.12 | 15.38 | 15.12 | 15.22 | 15.22 | +0.09 (+0.59%) | 605,100 |
2 Jul 2024 | USD | 14.82 | 15.13 | 14.82 | 15.13 | 15.13 | +0.37 (+2.51%) | 1,075,000 |
1 Jul 2024 | USD | 14.63 | 14.78 | 14.405 | 14.76 | 14.76 | +0.15 (+1.03%) | 1,361,900 |