Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 14.77 | 15.36 | 14.55 | 14.85 | 14.85 | -0.45 (-2.94%) | 480,501 |
19 Sep 2024 | USD | 15.28 | 15.47 | 15.22 | 15.3 | 15.3 | +0.3 (+2%) | 48,236 |
18 Sep 2024 | USD | 15.14 | 15.45 | 15 | 15 | 15 | -0.25 (-1.64%) | 105,208 |
17 Sep 2024 | USD | 15.72 | 15.785 | 15.16 | 15.25 | 15.25 | -0.25 (-1.61%) | 38,522 |
16 Sep 2024 | USD | 15.47 | 15.6 | 14.96 | 15.5 | 15.5 | +0.09 (+0.58%) | 222,204 |
13 Sep 2024 | USD | 15.13 | 15.57 | 15.04 | 15.41 | 15.41 | +0.51 (+3.42%) | 41,198 |
12 Sep 2024 | USD | 15.14 | 15.14 | 14.73 | 14.9 | 14.9 | -0.17 (-1.13%) | 35,866 |
11 Sep 2024 | USD | 14.86 | 15.16 | 14.63 | 15.07 | 15.07 | +0.04 (+0.27%) | 37,875 |
10 Sep 2024 | USD | 14.78 | 15.03 | 14.595 | 15.03 | 15.03 | +0.39 (+2.66%) | 243,378 |
9 Sep 2024 | USD | 14.86 | 15.37 | 14.63 | 14.64 | 14.64 | -0.21 (-1.41%) | 60,095 |
6 Sep 2024 | USD | 15.1 | 15.1 | 14.63 | 14.85 | 14.85 | -0.15 (-1%) | 32,689 |
5 Sep 2024 | USD | 15.51 | 15.515 | 14.61 | 15 | 15 | -0.44 (-2.85%) | 75,866 |
4 Sep 2024 | USD | 15.91 | 15.91 | 14.97 | 15.44 | 15.44 | -0.4 (-2.53%) | 56,386 |
3 Sep 2024 | USD | 15.92 | 16.1 | 15.54 | 15.84 | 15.84 | -0.16 (-1%) | 49,580 |
30 Aug 2024 | USD | 15.51 | 16 | 15.46 | 16 | 16 | +0.43 (+2.76%) | 94,524 |
29 Aug 2024 | USD | 15.69 | 15.69 | 15.255 | 15.57 | 15.57 | +0.07 (+0.45%) | 43,105 |
28 Aug 2024 | USD | 14.93 | 15.55 | 14.93 | 15.5 | 15.5 | +0.5 (+3.33%) | 35,455 |
27 Aug 2024 | USD | 15.02 | 15.32 | 14.87 | 15 | 15 | -0.15 (-0.99%) | 60,731 |
26 Aug 2024 | USD | 15.86 | 15.93 | 15 | 15.15 | 15.15 | -0.57 (-3.63%) | 85,036 |
23 Aug 2024 | USD | 15.26 | 15.88 | 15.14 | 15.72 | 15.72 | +0.46 (+3.01%) | 73,779 |
22 Aug 2024 | USD | 15.2 | 15.5 | 15.2 | 15.26 | 15.26 | +0.04 (+0.26%) | 33,965 |
21 Aug 2024 | USD | 14.96 | 15.25 | 14.7869 | 15.22 | 15.22 | +0.29 (+1.94%) | 65,667 |
20 Aug 2024 | USD | 15.03 | 15.06 | 14.73 | 14.93 | 14.93 | -0.14 (-0.93%) | 39,540 |
19 Aug 2024 | USD | 14.97 | 15.17 | 14.71 | 15.07 | 15.07 | +0.15 (+1.01%) | 43,119 |
16 Aug 2024 | USD | 15 | 15.31 | 14.77 | 14.92 | 14.92 | -0.09 (-0.60%) | 71,488 |
15 Aug 2024 | USD | 15.3 | 15.325 | 14.97 | 15.01 | 15.01 | -0.05 (-0.33%) | 42,550 |
14 Aug 2024 | USD | 14.62 | 15.25 | 14.51 | 15.06 | 15.06 | +0.51 (+3.51%) | 110,491 |
13 Aug 2024 | USD | 14.5 | 14.59 | 14.31 | 14.55 | 14.55 | +0.1 (+0.69%) | 52,635 |
12 Aug 2024 | USD | 14.46 | 14.565 | 13.87 | 14.45 | 14.45 | +0.01 (+0.07%) | 118,601 |
9 Aug 2024 | USD | 14.42 | 14.59 | 14.22 | 14.44 | 14.44 | -0.03 (-0.21%) | 84,520 |