Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 27.35 | 27.55 | 27.065 | 27.33 | 27.33 | +0.72 (+2.71%) | 17,611,569 |
26 Sep 2024 | USD | 26.73 | 26.79 | 26.43 | 26.61 | 26.61 | +1.99 (+8.08%) | 20,590,600 |
25 Sep 2024 | USD | 24.7 | 24.75 | 24.62 | 24.62 | 24.62 | -0.32 (-1.28%) | 4,115,500 |
24 Sep 2024 | USD | 24.74 | 24.94 | 24.6 | 24.94 | 24.94 | +1.85 (+8.01%) | 22,913,400 |
23 Sep 2024 | USD | 23.04 | 23.14 | 22.99 | 23.09 | 23.09 | +0.12 (+0.52%) | 4,121,100 |
20 Sep 2024 | USD | 22.97 | 23 | 22.92 | 22.97 | 22.97 | +0.06 (+0.26%) | 2,507,300 |
19 Sep 2024 | USD | 22.83 | 22.93 | 22.81 | 22.91 | 22.91 | +0.33 (+1.46%) | 4,482,700 |
18 Sep 2024 | USD | 22.64 | 22.71 | 22.57 | 22.58 | 22.58 | +0.02 (+0.09%) | 2,658,400 |
17 Sep 2024 | USD | 22.6 | 22.62 | 22.55 | 22.56 | 22.56 | +0.01 (+0.04%) | 814,300 |
16 Sep 2024 | USD | 22.55 | 22.56 | 22.52 | 22.55 | 22.55 | +0.09 (+0.40%) | 891,600 |
13 Sep 2024 | USD | 22.46 | 22.5 | 22.45 | 22.46 | 22.46 | -0.04 (-0.18%) | 1,321,700 |
12 Sep 2024 | USD | 22.48 | 22.51 | 22.44 | 22.5 | 22.5 | -0.13 (-0.57%) | 3,713,900 |
11 Sep 2024 | USD | 22.61 | 22.63 | 22.56 | 22.63 | 22.63 | +0.09 (+0.40%) | 696,800 |
10 Sep 2024 | USD | 22.58 | 22.58 | 22.53 | 22.54 | 22.54 | -0.08 (-0.35%) | 603,300 |
9 Sep 2024 | USD | 22.62 | 22.66 | 22.59 | 22.62 | 22.62 | -0.26 (-1.14%) | 2,237,800 |
6 Sep 2024 | USD | 22.94 | 22.99 | 22.88 | 22.88 | 22.88 | -0.29 (-1.25%) | 1,378,700 |
5 Sep 2024 | USD | 23.16 | 23.2 | 23.15 | 23.17 | 23.17 | +0.14 (+0.61%) | 2,292,000 |
4 Sep 2024 | USD | 23.03 | 23.08 | 23.02 | 23.03 | 23.03 | -0.1 (-0.43%) | 910,800 |
3 Sep 2024 | USD | 23.13 | 23.16 | 23.07 | 23.13 | 23.13 | -0.38 (-1.62%) | 2,761,000 |
30 Aug 2024 | USD | 23.55 | 23.59 | 23.49 | 23.51 | 23.51 | +0.28 (+1.21%) | 1,755,600 |
29 Aug 2024 | USD | 23.21 | 23.27 | 23.21 | 23.23 | 23.23 | +0.08 (+0.35%) | 1,099,700 |
28 Aug 2024 | USD | 23.19 | 23.2 | 23.15 | 23.15 | 23.15 | -0.23 (-0.98%) | 1,880,200 |
27 Aug 2024 | USD | 23.36 | 23.4 | 23.34 | 23.38 | 23.38 | -0.07 (-0.30%) | 826,300 |
26 Aug 2024 | USD | 23.45 | 23.49 | 23.43 | 23.45 | 23.45 | -0.15 (-0.64%) | 859,300 |
23 Aug 2024 | USD | 23.47 | 23.62 | 23.45 | 23.6 | 23.6 | +0.32 (+1.37%) | 1,118,600 |
22 Aug 2024 | USD | 23.41 | 23.42 | 23.28 | 23.28 | 23.28 | -0.23 (-0.98%) | 719,200 |
21 Aug 2024 | USD | 23.43 | 23.54 | 23.43 | 23.51 | 23.51 | 0.0 (0.0%) | 1,876,700 |
20 Aug 2024 | USD | 23.51 | 23.54 | 23.48 | 23.51 | 23.51 | -0.19 (-0.80%) | 1,879,300 |
19 Aug 2024 | USD | 23.68 | 23.74 | 23.66 | 23.7 | 23.7 | +0.13 (+0.55%) | 2,791,600 |
16 Aug 2024 | USD | 23.48 | 23.57 | 23.48 | 23.57 | 23.57 | +0.14 (+0.60%) | 1,253,900 |