Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 18.4 | 18.44 | 18.31 | 18.38 | 18.38 | +0.05 (+0.27%) | 162,000 |
14 Aug 2024 | USD | 18.32 | 18.33 | 18.26 | 18.33 | 18.33 | +0.07 (+0.38%) | 128,100 |
13 Aug 2024 | USD | 18.24 | 18.3 | 18.19 | 18.26 | 18.26 | +0.03 (+0.16%) | 118,500 |
12 Aug 2024 | USD | 18.21 | 18.25 | 18.12 | 18.23 | 18.23 | +0.04 (+0.22%) | 118,000 |
9 Aug 2024 | USD | 18.26 | 18.27 | 18.1 | 18.19 | 18.19 | -0.02 (-0.11%) | 96,100 |
8 Aug 2024 | USD | 18.09 | 18.25 | 18.03 | 18.21 | 18.21 | +0.2 (+1.11%) | 228,100 |
7 Aug 2024 | USD | 17.96 | 18.13 | 17.79 | 18.01 | 18.01 | +0.16 (+0.90%) | 254,900 |
6 Aug 2024 | USD | 17.44 | 17.86 | 17.4 | 17.85 | 17.85 | +0.51 (+2.94%) | 327,600 |
5 Aug 2024 | USD | 17.81 | 17.81 | 17.25 | 17.34 | 17.34 | -0.63 (-3.51%) | 436,700 |
2 Aug 2024 | USD | 18.15 | 18.15 | 17.86 | 17.97 | 17.97 | -0.15 (-0.83%) | 170,299 |
1 Aug 2024 | USD | 18.14 | 18.2738 | 18.03 | 18.12 | 18.12 | -0.19 (-1.04%) | 202,151 |
31 Jul 2024 | USD | 18.49 | 18.49 | 18.28 | 18.31 | 18.31 | -0.09 (-0.49%) | 178,008 |
30 Jul 2024 | USD | 18.44 | 18.4768 | 18.37 | 18.4 | 18.4 | +0.05 (+0.27%) | 114,697 |
29 Jul 2024 | USD | 18.59 | 18.59 | 18.32 | 18.35 | 18.35 | -0.1 (-0.54%) | 239,441 |
26 Jul 2024 | USD | 18.36 | 18.48 | 18.34 | 18.45 | 18.45 | +0.15 (+0.82%) | 108,200 |
25 Jul 2024 | USD | 18.18 | 18.31 | 18.16 | 18.3 | 18.3 | +0.16 (+0.88%) | 79,900 |
24 Jul 2024 | USD | 18.34 | 18.4 | 18.11 | 18.14 | 18.14 | -0.2 (-1.09%) | 276,600 |
23 Jul 2024 | USD | 18.27 | 18.34 | 18.21 | 18.34 | 18.34 | +0.13 (+0.71%) | 117,600 |
22 Jul 2024 | USD | 18.13 | 18.23 | 18.07 | 18.21 | 18.21 | +0.14 (+0.77%) | 92,000 |
19 Jul 2024 | USD | 18.32 | 18.45 | 18.06 | 18.07 | 18.07 | -0.18 (-0.99%) | 1,124,200 |
18 Jul 2024 | USD | 18.37 | 18.37 | 18.16 | 18.25 | 18.25 | -0.03 (-0.16%) | 198,600 |
17 Jul 2024 | USD | 18.31 | 18.35 | 18.15 | 18.28 | 18.28 | -0.1 (-0.54%) | 216,800 |
16 Jul 2024 | USD | 18.41 | 18.48 | 18.34 | 18.38 | 18.38 | +0.07 (+0.38%) | 224,700 |
15 Jul 2024 | USD | 18.4 | 18.44 | 18.26 | 18.31 | 18.31 | -0.13 (-0.70%) | 295,900 |
12 Jul 2024 | USD | 18.45 | 18.49 | 18.42 | 18.44 | 18.44 | +0.02 (+0.11%) | 160,600 |
11 Jul 2024 | USD | 18.34 | 18.46 | 18.34 | 18.42 | 18.42 | +0.2 (+1.10%) | 130,100 |
10 Jul 2024 | USD | 18.16 | 18.31 | 18.16 | 18.22 | 18.22 | +0.02 (+0.11%) | 117,400 |
9 Jul 2024 | USD | 18.28 | 18.28 | 18.14 | 18.2 | 18.2 | 0.0 (0.0%) | 108,900 |
8 Jul 2024 | USD | 18.22 | 18.28 | 18.11 | 18.2 | 18.2 | -0.08 (-0.44%) | 101,700 |
5 Jul 2024 | USD | 18.19 | 18.28 | 18.04 | 18.28 | 18.28 | +0.18 (+0.99%) | 80,600 |