Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | USD | 41.1209 | 41.19 | 41.12 | 41.19 | 41.19 | +0.39 (+0.96%) | 12,558 |
18 Sep 2024 | USD | 40.84 | 40.91 | 40.73 | 40.8 | 40.8 | -0.04 (-0.10%) | 16,600 |
17 Sep 2024 | USD | 40.93 | 40.93 | 40.786 | 40.84 | 40.84 | -0.01 (-0.02%) | 3,700 |
16 Sep 2024 | USD | 40.77 | 40.86 | 40.71 | 40.85 | 40.85 | +0.05 (+0.12%) | 30,600 |
13 Sep 2024 | USD | 40.76 | 40.8 | 40.69 | 40.8 | 40.8 | +0.17 (+0.42%) | 35,600 |
12 Sep 2024 | USD | 40.38 | 40.63 | 40.38 | 40.63 | 40.63 | +0.12 (+0.30%) | 18,500 |
11 Sep 2024 | USD | 39.89 | 40.51 | 39.88 | 40.51 | 40.51 | +0.24 (+0.60%) | 14,800 |
10 Sep 2024 | USD | 40.17 | 40.27 | 40.06 | 40.27 | 40.27 | +0.15 (+0.37%) | 31,700 |
9 Sep 2024 | USD | 39.999 | 40.17 | 39.99 | 40.12 | 40.12 | +0.29 (+0.73%) | 14,300 |
6 Sep 2024 | USD | 40.2 | 40.241 | 39.78 | 39.83 | 39.83 | -0.45 (-1.12%) | 19,500 |
5 Sep 2024 | USD | 40.33 | 40.33 | 40.18 | 40.28 | 40.28 | -0.04 (-0.10%) | 10,800 |
4 Sep 2024 | USD | 40.29 | 40.43 | 40.19 | 40.32 | 40.32 | -0.01 (-0.02%) | 12,400 |
3 Sep 2024 | USD | 40.63 | 40.63 | 40.26 | 40.33 | 40.33 | -0.43 (-1.05%) | 34,800 |
30 Aug 2024 | USD | 40.57 | 40.76 | 40.56 | 40.76 | 40.76 | +0.192 (+0.47%) | 19,031 |
29 Aug 2024 | USD | 40.65 | 40.768 | 40.54 | 40.568 | 40.568 | -0.002 (0.0%) | 9,100 |
28 Aug 2024 | USD | 40.7 | 40.707 | 40.45 | 40.57 | 40.57 | -0.109 (-0.27%) | 11,500 |
27 Aug 2024 | USD | 40.64 | 40.72 | 40.572 | 40.679 | 40.679 | +0.019 (+0.05%) | 12,300 |
26 Aug 2024 | USD | 40.73 | 40.73 | 40.58 | 40.66 | 40.66 | -0.06 (-0.15%) | 14,500 |
23 Aug 2024 | USD | 40.57 | 40.74 | 40.5 | 40.72 | 40.72 | +0.3 (+0.74%) | 33,000 |
22 Aug 2024 | USD | 40.64 | 40.66 | 40.4 | 40.42 | 40.42 | -0.214 (-0.53%) | 19,700 |
21 Aug 2024 | USD | 40.6 | 40.66 | 40.51 | 40.634 | 40.634 | +0.125 (+0.31%) | 25,100 |
20 Aug 2024 | USD | 40.55 | 40.6 | 40.46 | 40.509 | 40.509 | -0.021 (-0.05%) | 21,800 |
19 Aug 2024 | USD | 40.365 | 40.53 | 40.365 | 40.53 | 40.53 | +0.22 (+0.55%) | 8,900 |
16 Aug 2024 | USD | 40.13 | 40.38 | 40.13 | 40.31 | 40.31 | +0.062 (+0.15%) | 17,600 |
15 Aug 2024 | USD | 40.11 | 40.29 | 40.11 | 40.248 | 40.248 | +0.308 (+0.77%) | 77,800 |
14 Aug 2024 | USD | 39.85 | 39.98 | 39.755 | 39.94 | 39.94 | +0.12 (+0.30%) | 25,400 |
13 Aug 2024 | USD | 39.51 | 39.85 | 39.51 | 39.82 | 39.82 | +0.33 (+0.84%) | 104,500 |
12 Aug 2024 | USD | 39.47 | 39.57 | 39.41 | 39.49 | 39.49 | +0.03 (+0.08%) | 50,500 |
9 Aug 2024 | USD | 39.36 | 39.525 | 39.2508 | 39.46 | 39.46 | +0.09 (+0.23%) | 35,368 |
8 Aug 2024 | USD | 39.06 | 39.41 | 39.01 | 39.37 | 39.37 | +0.52 (+1.34%) | 42,700 |