Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 14.23 | 14.39 | 13.94 | 14.08 | 14.08 | -0.02 (-0.14%) | 130,384 |
26 Sep 2024 | USD | 14.31 | 14.32 | 14.015 | 14.1 | 14.1 | +0.05 (+0.36%) | 117,339 |
25 Sep 2024 | USD | 14.34 | 14.34 | 14.04 | 14.05 | 14.05 | -0.24 (-1.68%) | 132,004 |
24 Sep 2024 | USD | 14.61 | 14.715 | 14.26 | 14.29 | 14.29 | -0.34 (-2.32%) | 279,346 |
23 Sep 2024 | USD | 14.53 | 14.76 | 14.5 | 14.63 | 14.63 | +0.04 (+0.27%) | 178,491 |
20 Sep 2024 | USD | 15.41 | 15.41 | 14.52 | 14.59 | 14.59 | -0.83 (-5.38%) | 495,152 |
19 Sep 2024 | USD | 15.15 | 15.45 | 14.8 | 15.42 | 15.42 | +0.68 (+4.61%) | 158,962 |
18 Sep 2024 | USD | 14.55 | 15.33 | 14.3 | 14.74 | 14.74 | +0.19 (+1.31%) | 160,483 |
17 Sep 2024 | USD | 14.49 | 14.94 | 14.2879 | 14.55 | 14.55 | +0.26 (+1.82%) | 164,575 |
16 Sep 2024 | USD | 14.19 | 14.4 | 14 | 14.29 | 14.29 | +0.15 (+1.06%) | 123,271 |
13 Sep 2024 | USD | 13.65 | 14.15 | 13.605 | 14.14 | 14.14 | +0.61 (+4.51%) | 143,609 |
12 Sep 2024 | USD | 13.52 | 13.63 | 13.31 | 13.53 | 13.53 | +0.07 (+0.52%) | 70,022 |
11 Sep 2024 | USD | 13.26 | 13.53 | 12.95 | 13.46 | 13.46 | +0.03 (+0.22%) | 115,849 |
10 Sep 2024 | USD | 13.45 | 13.46 | 13.15 | 13.43 | 13.43 | -0.01 (-0.07%) | 100,137 |
9 Sep 2024 | USD | 13.47 | 13.9169 | 13.39 | 13.44 | 13.44 | -0.02 (-0.15%) | 106,336 |
6 Sep 2024 | USD | 13.77 | 13.95 | 13.37 | 13.46 | 13.46 | -0.48 (-3.44%) | 103,639 |
5 Sep 2024 | USD | 14.13 | 14.28 | 13.84 | 13.94 | 13.94 | -0.11 (-0.78%) | 209,467 |
4 Sep 2024 | USD | 14.06 | 14.42 | 13.995 | 14.05 | 14.05 | -0.1 (-0.71%) | 121,250 |
3 Sep 2024 | USD | 14.49 | 14.64 | 14.1 | 14.15 | 14.15 | -0.45 (-3.08%) | 86,352 |
30 Aug 2024 | USD | 14.36 | 14.64 | 14.33 | 14.6 | 14.6 | +0.3 (+2.10%) | 77,601 |
29 Aug 2024 | USD | 14.37 | 14.42 | 14.04 | 14.3 | 14.3 | +0.12 (+0.85%) | 62,241 |
28 Aug 2024 | USD | 14.06 | 14.37 | 14.035 | 14.18 | 14.18 | +0.04 (+0.28%) | 297,344 |
27 Aug 2024 | USD | 14.25 | 14.365 | 13.94 | 14.14 | 14.14 | -0.27 (-1.87%) | 194,672 |
26 Aug 2024 | USD | 14.64 | 14.64 | 14.39 | 14.41 | 14.41 | -0.12 (-0.83%) | 154,573 |
23 Aug 2024 | USD | 13.51 | 14.74 | 13.51 | 14.53 | 14.53 | +1.08 (+8.03%) | 191,549 |
22 Aug 2024 | USD | 13.54 | 13.7285 | 13.43 | 13.45 | 13.45 | -0.08 (-0.59%) | 58,487 |
21 Aug 2024 | USD | 13.31 | 13.53 | 13.185 | 13.53 | 13.53 | +0.26 (+1.96%) | 103,936 |
20 Aug 2024 | USD | 13.74 | 13.78 | 13.26 | 13.27 | 13.27 | -0.52 (-3.77%) | 101,440 |
19 Aug 2024 | USD | 13.74 | 13.85 | 13.5 | 13.79 | 13.79 | +0.08 (+0.58%) | 72,363 |
16 Aug 2024 | USD | 13.42 | 13.8 | 13.35 | 13.71 | 13.71 | +0.25 (+1.86%) | 125,406 |