Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 15.86 | 15.89 | 15.7 | 15.81 | 15.81 | -0.06 (-0.38%) | 525,000 |
27 Sep 2024 | USD | 15.8 | 15.97 | 15.8 | 15.87 | 15.87 | +0.41 (+2.65%) | 266,900 |
26 Sep 2024 | USD | 15.4 | 15.47 | 15.16 | 15.46 | 15.46 | +1.159 (+8.10%) | 435,500 |
25 Sep 2024 | USD | 14.301 | 14.301 | 14.301 | 14.301 | 14.301 | +0.262 (+1.87%) | 524,710 |
24 Sep 2024 | USD | 14.039 | 14.039 | 14.039 | 14.039 | 14.039 | +0.581 (+4.32%) | 321,175 |
23 Sep 2024 | USD | 13.458 | 13.458 | 13.458 | 13.458 | 13.458 | -0.012 (-0.09%) | 525,146 |
20 Sep 2024 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.447 (-3.21%) | 281,424 |
19 Sep 2024 | USD | 13.917 | 13.917 | 13.917 | 13.917 | 13.917 | -0.034 (-0.24%) | 242,002 |
18 Sep 2024 | USD | 13.951 | 13.951 | 13.951 | 13.951 | 13.951 | -0.207 (-1.46%) | 454,168 |
17 Sep 2024 | USD | 14.158 | 14.158 | 14.158 | 14.158 | 14.158 | +0.097 (+0.69%) | 273,268 |
16 Sep 2024 | USD | 14.061 | 14.061 | 14.061 | 14.061 | 14.061 | -0.079 (-0.56%) | 426,115 |
13 Sep 2024 | USD | 14.2 | 14.32 | 14.11 | 14.14 | 14.14 | +0.13 (+0.93%) | 214,700 |
12 Sep 2024 | USD | 13.88 | 14.03 | 13.86 | 14.01 | 14.01 | 0.0 (0.0%) | 411,600 |
11 Sep 2024 | USD | 14.05 | 14.05 | 13.82 | 14.01 | 14.01 | -0.01 (-0.07%) | 676,500 |
10 Sep 2024 | USD | 13.98 | 14.05 | 13.87 | 14.02 | 14.02 | -0.04 (-0.28%) | 665,300 |
9 Sep 2024 | USD | 14.02 | 14.13 | 13.99 | 14.06 | 14.06 | -0.08 (-0.57%) | 565,000 |
6 Sep 2024 | USD | 14.29 | 14.34 | 14.12 | 14.14 | 14.14 | -0.39 (-2.68%) | 310,600 |
5 Sep 2024 | USD | 14.49 | 14.58 | 14.43 | 14.53 | 14.53 | -0.19 (-1.29%) | 328,500 |
4 Sep 2024 | USD | 14.54 | 14.72 | 14.54 | 14.72 | 14.72 | -0.72 (-4.66%) | 709,500 |
3 Sep 2024 | USD | 15.67 | 15.69 | 15.41 | 15.44 | 15.44 | -0.29 (-1.84%) | 253,800 |
30 Aug 2024 | USD | 15.7 | 15.82 | 15.66 | 15.73 | 15.73 | +0.1 (+0.64%) | 129,300 |
29 Aug 2024 | USD | 15.72 | 15.74 | 15.61 | 15.63 | 15.63 | -0.16 (-1.01%) | 243,000 |
28 Aug 2024 | USD | 15.89 | 15.9 | 15.72 | 15.79 | 15.79 | -0.16 (-1.00%) | 422,400 |
27 Aug 2024 | USD | 15.94 | 16.05 | 15.89 | 15.95 | 15.95 | -0.17 (-1.05%) | 694,400 |
26 Aug 2024 | USD | 16.15 | 16.2 | 16.1 | 16.12 | 16.12 | -0.06 (-0.37%) | 443,300 |
23 Aug 2024 | USD | 15.98 | 16.23 | 15.96 | 16.18 | 16.18 | +0.24 (+1.51%) | 220,700 |
22 Aug 2024 | USD | 16.18 | 16.2 | 15.94 | 15.94 | 15.94 | -0.02 (-0.13%) | 389,400 |
21 Aug 2024 | USD | 15.89 | 16 | 15.85 | 15.96 | 15.96 | +0.13 (+0.82%) | 277,400 |
20 Aug 2024 | USD | 15.76 | 15.86 | 15.68 | 15.83 | 15.83 | +0.15 (+0.96%) | 533,800 |
19 Aug 2024 | USD | 15.52 | 15.69 | 15.52 | 15.68 | 15.68 | +0.4 (+2.62%) | 197,200 |