Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 19.98 | 20.18 | 19.52 | 19.84 | 19.84 | +0.04 (+0.20%) | 1,607,328 |
26 Sep 2024 | USD | 19.7 | 20.16 | 19.405 | 19.8 | 19.8 | +0.32 (+1.64%) | 1,987,352 |
25 Sep 2024 | USD | 21.47 | 21.65 | 19.43 | 19.48 | 19.48 | -2.73 (-12.29%) | 6,331,916 |
24 Sep 2024 | USD | 22.55 | 23.13 | 21.68 | 22.21 | 22.21 | -0.29 (-1.29%) | 2,782,808 |
23 Sep 2024 | USD | 23.7 | 24.08 | 22.48 | 22.5 | 22.5 | -1.4 (-5.86%) | 2,030,238 |
20 Sep 2024 | USD | 23.61 | 24.575 | 23.53 | 23.9 | 23.9 | +0.04 (+0.17%) | 9,001,111 |
19 Sep 2024 | USD | 23.59 | 24 | 23 | 23.86 | 23.86 | +0.88 (+3.83%) | 1,439,925 |
18 Sep 2024 | USD | 22.24 | 23.7 | 22.2 | 22.98 | 22.98 | +0.83 (+3.75%) | 1,547,438 |
17 Sep 2024 | USD | 21.95 | 22.27 | 21.8007 | 22.15 | 22.15 | +0.46 (+2.12%) | 880,771 |
16 Sep 2024 | USD | 21.61 | 21.75 | 21.15 | 21.69 | 21.69 | +0.3 (+1.40%) | 784,002 |
13 Sep 2024 | USD | 20.87 | 21.48 | 20.75 | 21.39 | 21.39 | +0.78 (+3.78%) | 701,100 |
12 Sep 2024 | USD | 20.74 | 20.88 | 20.24 | 20.61 | 20.61 | +0.08 (+0.39%) | 688,860 |
11 Sep 2024 | USD | 19.89 | 20.575 | 19.83 | 20.53 | 20.53 | +0.62 (+3.11%) | 1,268,404 |
10 Sep 2024 | USD | 20.44 | 20.66 | 19.25 | 19.91 | 19.91 | -0.35 (-1.73%) | 1,428,940 |
9 Sep 2024 | USD | 20.11 | 20.51 | 19.8 | 20.26 | 20.26 | +0.17 (+0.85%) | 1,004,278 |
6 Sep 2024 | USD | 20.88 | 21.33 | 19.97 | 20.09 | 20.09 | -0.71 (-3.41%) | 1,030,319 |
5 Sep 2024 | USD | 21.3 | 21.495 | 20.76 | 20.8 | 20.8 | -0.49 (-2.30%) | 983,505 |
4 Sep 2024 | USD | 22.07 | 22.78 | 21.24 | 21.29 | 21.29 | -0.86 (-3.88%) | 1,825,664 |
3 Sep 2024 | USD | 22.81 | 23.18 | 21.76 | 22.15 | 22.15 | -0.91 (-3.95%) | 1,079,350 |
30 Aug 2024 | USD | 23.19 | 23.56 | 22.55 | 23.06 | 23.06 | -0.09 (-0.39%) | 1,095,992 |
29 Aug 2024 | USD | 22.87 | 23.65 | 22.6 | 23.15 | 23.15 | +0.52 (+2.30%) | 833,326 |
28 Aug 2024 | USD | 22.75 | 22.95 | 22.44 | 22.63 | 22.63 | -0.2 (-0.88%) | 781,863 |
27 Aug 2024 | USD | 22.38 | 22.885 | 22.135 | 22.83 | 22.83 | +0.35 (+1.56%) | 1,336,531 |
26 Aug 2024 | USD | 22.14 | 22.72 | 21.79 | 22.48 | 22.48 | +0.45 (+2.04%) | 1,337,224 |
23 Aug 2024 | USD | 21.49 | 22.43 | 21.3 | 22.03 | 22.03 | +0.62 (+2.90%) | 809,185 |
22 Aug 2024 | USD | 22.17 | 22.33 | 21.375 | 21.41 | 21.41 | -0.74 (-3.34%) | 1,444,063 |
21 Aug 2024 | USD | 22.65 | 22.76 | 22.08 | 22.15 | 22.15 | -0.26 (-1.16%) | 938,672 |
20 Aug 2024 | USD | 22.15 | 22.615 | 21.57 | 22.41 | 22.41 | +0.02 (+0.09%) | 1,049,073 |
19 Aug 2024 | USD | 22.33 | 22.53 | 21.67 | 22.39 | 22.39 | +0.11 (+0.49%) | 1,283,403 |
16 Aug 2024 | USD | 22.37 | 23.24 | 22.13 | 22.28 | 22.28 | -0.14 (-0.62%) | 1,104,106 |