Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | USD | 34.88 | 34.88 | 33.84 | 34.01 | 34.01 | +0.96 (+2.90%) | 16,200 |
25 Sep 2024 | USD | 32.13 | 33.16 | 32.13 | 33.05 | 33.05 | -0.3 (-0.90%) | 24,100 |
24 Sep 2024 | USD | 33.36 | 33.54 | 33.27 | 33.35 | 33.35 | +0.04 (+0.12%) | 18,300 |
23 Sep 2024 | USD | 33.16 | 33.34 | 33.07 | 33.31 | 33.31 | +0.19 (+0.57%) | 19,300 |
20 Sep 2024 | USD | 33.12 | 33.12 | 32.78 | 33.12 | 33.12 | -0.42 (-1.25%) | 52,300 |
19 Sep 2024 | USD | 33.63 | 33.64 | 33.32 | 33.54 | 33.54 | +0.78 (+2.38%) | 25,500 |
18 Sep 2024 | USD | 32.97 | 33.2 | 32.76 | 32.76 | 32.76 | -0.92 (-2.73%) | 45,500 |
17 Sep 2024 | USD | 33.61 | 33.77 | 33.51 | 33.68 | 33.68 | +0.11 (+0.33%) | 27,900 |
16 Sep 2024 | USD | 33.47 | 33.63 | 33.46 | 33.57 | 33.57 | +0.11 (+0.33%) | 22,200 |
13 Sep 2024 | USD | 33.65 | 33.92 | 33.39 | 33.46 | 33.46 | -0.85 (-2.48%) | 22,900 |
12 Sep 2024 | USD | 33.98 | 34.31 | 33.98 | 34.31 | 34.31 | +0.08 (+0.23%) | 27,500 |
11 Sep 2024 | USD | 33.78 | 34.23 | 33.64 | 34.23 | 34.23 | +0.43 (+1.27%) | 36,600 |
10 Sep 2024 | USD | 32.61 | 33.88 | 32.61 | 33.8 | 33.8 | -0.07 (-0.21%) | 29,900 |
9 Sep 2024 | USD | 33.15 | 34.1 | 32.9 | 33.87 | 33.87 | -0.147 (-0.43%) | 42,400 |
6 Sep 2024 | USD | 34.017 | 34.017 | 34.017 | 34.017 | 34.017 | -0.053 (-0.16%) | 61,999 |
5 Sep 2024 | USD | 34.32 | 34.32 | 33.84 | 34.07 | 34.07 | -0.25 (-0.73%) | 281,100 |
4 Sep 2024 | USD | 34.64 | 34.64 | 34.14 | 34.32 | 34.32 | +0.04 (+0.12%) | 43,100 |
3 Sep 2024 | USD | 35.3 | 35.3 | 33.65 | 34.28 | 34.28 | -0.07 (-0.20%) | 46,500 |
30 Aug 2024 | USD | 34.75 | 34.97 | 33.71 | 34.35 | 34.35 | -0.18 (-0.52%) | 121,400 |
29 Aug 2024 | USD | 34.25 | 34.94 | 33.5 | 34.53 | 34.53 | +0.08 (+0.23%) | 97,900 |
28 Aug 2024 | USD | 35.1 | 35.11 | 34.36 | 34.45 | 34.45 | -0.09 (-0.26%) | 20,600 |
27 Aug 2024 | USD | 34.51 | 35.17 | 34.39 | 34.54 | 34.54 | +0.07 (+0.20%) | 32,000 |
26 Aug 2024 | USD | 33.65 | 34.7 | 33.65 | 34.47 | 34.47 | -0.62 (-1.77%) | 41,600 |
23 Aug 2024 | USD | 34.7 | 35.1 | 34.45 | 35.09 | 35.09 | +0.94 (+2.75%) | 42,600 |
22 Aug 2024 | USD | 33.23 | 34.59 | 33.23 | 34.15 | 34.15 | -0.21 (-0.61%) | 28,700 |
21 Aug 2024 | USD | 33.91 | 34.49 | 33.55 | 34.36 | 34.36 | +1.59 (+4.85%) | 65,800 |
20 Aug 2024 | USD | 32.83 | 32.87 | 32.71 | 32.77 | 32.77 | +0.1 (+0.31%) | 26,800 |
19 Aug 2024 | USD | 32.44 | 32.86 | 32.44 | 32.67 | 32.67 | +1.12 (+3.55%) | 56,600 |
16 Aug 2024 | USD | 31 | 31.64 | 31 | 31.55 | 31.55 | -0.41 (-1.28%) | 35,000 |
15 Aug 2024 | USD | 31.5 | 32 | 31.5 | 31.96 | 31.96 | +0.36 (+1.14%) | 34,200 |