Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 17.89 | 18.04 | 17.17 | 17.17 | 17.17 | -0.5 (-2.83%) | 77,797 |
26 Sep 2024 | USD | 18.12 | 18.19 | 17.605 | 17.67 | 17.67 | -0.28 (-1.56%) | 76,602 |
25 Sep 2024 | USD | 18.24 | 18.39 | 17.83 | 17.95 | 17.95 | -0.2 (-1.10%) | 42,476 |
24 Sep 2024 | USD | 18.14 | 18.25 | 17.545 | 18.15 | 18.15 | +0.25 (+1.40%) | 84,389 |
23 Sep 2024 | USD | 17.35 | 18.14 | 17.06 | 17.9 | 17.9 | +0.46 (+2.64%) | 99,205 |
20 Sep 2024 | USD | 17.88 | 18.5589 | 17.44 | 17.44 | 17.44 | -0.62 (-3.43%) | 278,036 |
19 Sep 2024 | USD | 18.01 | 18.3025 | 17.795 | 18.06 | 18.06 | +0.58 (+3.32%) | 140,821 |
18 Sep 2024 | USD | 18.08 | 18.565 | 16.48 | 17.48 | 17.48 | -0.65 (-3.59%) | 197,689 |
17 Sep 2024 | USD | 19.25 | 20.67 | 18.01 | 18.13 | 18.13 | -1.1 (-5.72%) | 243,584 |
16 Sep 2024 | USD | 19.54 | 19.82 | 19.22 | 19.23 | 19.23 | -0.33 (-1.69%) | 54,882 |
13 Sep 2024 | USD | 19.07 | 19.84 | 19.07 | 19.56 | 19.56 | +0.69 (+3.66%) | 107,119 |
12 Sep 2024 | USD | 17.94 | 19.38 | 17.77 | 18.87 | 18.87 | +1.02 (+5.71%) | 306,068 |
11 Sep 2024 | USD | 18.07 | 18.15 | 17.41 | 17.85 | 17.85 | -0.23 (-1.27%) | 68,457 |
10 Sep 2024 | USD | 18.18 | 18.18 | 17.43 | 18.08 | 18.08 | -0.08 (-0.44%) | 78,953 |
9 Sep 2024 | USD | 18.06 | 18.67 | 18.06 | 18.16 | 18.16 | +0.11 (+0.61%) | 63,475 |
6 Sep 2024 | USD | 18.56 | 18.8499 | 17.74 | 18.05 | 18.05 | -0.55 (-2.96%) | 71,196 |
5 Sep 2024 | USD | 18.55 | 18.84 | 18.4197 | 18.6 | 18.6 | +0.09 (+0.49%) | 34,775 |
4 Sep 2024 | USD | 18.57 | 19.3713 | 18.41 | 18.51 | 18.51 | -0.06 (-0.32%) | 51,093 |
3 Sep 2024 | USD | 19.44 | 19.65 | 18.3 | 18.57 | 18.57 | -1.28 (-6.45%) | 111,979 |
30 Aug 2024 | USD | 19.87 | 20.2 | 19.3 | 19.85 | 19.85 | -0.08 (-0.40%) | 58,422 |
29 Aug 2024 | USD | 19.6 | 20.44 | 19.445 | 19.93 | 19.93 | +0.46 (+2.36%) | 76,037 |
28 Aug 2024 | USD | 19.93 | 20.35 | 19.4 | 19.47 | 19.47 | -0.71 (-3.52%) | 79,954 |
27 Aug 2024 | USD | 19.72 | 20.4589 | 19.5 | 20.18 | 20.18 | +0.33 (+1.66%) | 84,738 |
26 Aug 2024 | USD | 19.73 | 19.97 | 19.19 | 19.85 | 19.85 | +0.29 (+1.48%) | 81,069 |
23 Aug 2024 | USD | 18.62 | 19.93 | 18.62 | 19.56 | 19.56 | +1.26 (+6.89%) | 117,414 |
22 Aug 2024 | USD | 18.44 | 18.64 | 18.16 | 18.3 | 18.3 | -0.28 (-1.51%) | 73,587 |
21 Aug 2024 | USD | 18.29 | 18.72 | 18.165 | 18.58 | 18.58 | +0.26 (+1.42%) | 69,458 |
20 Aug 2024 | USD | 19.55 | 19.6964 | 18.08 | 18.32 | 18.32 | -1.3 (-6.63%) | 99,247 |
19 Aug 2024 | USD | 18.3 | 19.86 | 18.3 | 19.62 | 19.62 | +1.27 (+6.92%) | 147,370 |
16 Aug 2024 | USD | 18.75 | 18.87 | 18.01 | 18.35 | 18.35 | -0.49 (-2.60%) | 130,632 |