Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | USD | 23.45 | 23.47 | 23.45 | 23.46 | 23.46 | 0.0 (0.0%) | 137,437 |
16 Sep 2024 | USD | 23.47 | 23.47 | 23.44 | 23.46 | 23.46 | +0.03 (+0.13%) | 76,900 |
13 Sep 2024 | USD | 23.42 | 23.45 | 23.42 | 23.43 | 23.43 | 0.0 (0.0%) | 276,100 |
12 Sep 2024 | USD | 23.43 | 23.43 | 23.41 | 23.43 | 23.43 | -0.03 (-0.13%) | 482,300 |
11 Sep 2024 | USD | 23.42 | 23.46 | 23.38 | 23.46 | 23.46 | +0.04 (+0.17%) | 320,000 |
10 Sep 2024 | USD | 23.33 | 23.43 | 23.33 | 23.42 | 23.42 | +0.07 (+0.30%) | 1,334,000 |
9 Sep 2024 | USD | 23.25 | 23.38 | 23.25 | 23.35 | 23.35 | +0.07 (+0.30%) | 347,900 |
6 Sep 2024 | USD | 23.42 | 23.515 | 23.22 | 23.28 | 23.28 | -0.175 (-0.75%) | 512,300 |
5 Sep 2024 | USD | 23.41 | 23.5 | 23.395 | 23.455 | 23.455 | +0.015 (+0.06%) | 270,100 |
4 Sep 2024 | USD | 23.39 | 23.5 | 23.35 | 23.44 | 23.44 | +0.02 (+0.09%) | 290,500 |
3 Sep 2024 | USD | 23.51 | 23.53 | 23.415 | 23.42 | 23.42 | -0.11 (-0.47%) | 236,800 |
30 Aug 2024 | USD | 23.55 | 23.55 | 23.505 | 23.53 | 23.53 | +0.01 (+0.04%) | 334,100 |
29 Aug 2024 | USD | 23.42 | 23.52 | 23.42 | 23.52 | 23.52 | +0.06 (+0.26%) | 219,000 |
28 Aug 2024 | USD | 23.46 | 23.5 | 23.44 | 23.46 | 23.46 | -0.03 (-0.13%) | 129,800 |
27 Aug 2024 | USD | 23.46 | 23.505 | 23.46 | 23.49 | 23.49 | -0.14 (-0.59%) | 609,900 |
26 Aug 2024 | USD | 23.58 | 23.65 | 23.58 | 23.63 | 23.63 | +0.01 (+0.04%) | 160,500 |
23 Aug 2024 | USD | 23.55 | 23.63 | 23.55 | 23.62 | 23.62 | +0.01 (+0.04%) | 309,600 |
22 Aug 2024 | USD | 23.61 | 23.61 | 23.59 | 23.61 | 23.61 | +0.02 (+0.08%) | 161,809 |
21 Aug 2024 | USD | 23.61 | 23.61 | 23.59 | 23.59 | 23.59 | -0.02 (-0.08%) | 347,200 |
20 Aug 2024 | USD | 23.62 | 23.62 | 23.59 | 23.61 | 23.61 | 0.0 (0.0%) | 284,900 |
19 Aug 2024 | USD | 23.61 | 23.63 | 23.59 | 23.61 | 23.61 | 0.0 (0.0%) | 152,300 |
16 Aug 2024 | USD | 23.62 | 23.62 | 23.59 | 23.61 | 23.61 | 0.0 (0.0%) | 92,600 |
15 Aug 2024 | USD | 23.65 | 23.65 | 23.61 | 23.61 | 23.61 | -0.005 (-0.02%) | 122,300 |
14 Aug 2024 | USD | 23.7 | 23.7 | 23.61 | 23.615 | 23.615 | -0.02 (-0.08%) | 189,900 |
13 Aug 2024 | USD | 23.72 | 23.755 | 23.63 | 23.635 | 23.635 | -0.15 (-0.63%) | 132,000 |
12 Aug 2024 | USD | 23.75 | 23.8 | 23.75 | 23.785 | 23.785 | +0.035 (+0.15%) | 251,300 |
9 Aug 2024 | USD | 23.82 | 23.855 | 23.74 | 23.75 | 23.75 | -0.01 (-0.04%) | 110,000 |
8 Aug 2024 | USD | 23.91 | 23.91 | 23.75 | 23.76 | 23.76 | -0.17 (-0.71%) | 142,762 |
7 Aug 2024 | USD | 23.76 | 23.93 | 23.751 | 23.93 | 23.93 | 0.0 (0.0%) | 195,500 |
6 Aug 2024 | USD | 24.11 | 24.145 | 23.78 | 23.93 | 23.93 | -0.32 (-1.32%) | 577,000 |