Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 18.46 | 18.63 | 18.25 | 18.34 | 18.34 | -0.72 (-3.78%) | 315,539 |
19 Sep 2024 | USD | 18.98 | 19.1 | 18.96 | 19.06 | 19.06 | +0.42 (+2.25%) | 81,900 |
18 Sep 2024 | USD | 18.69 | 18.83 | 18.64 | 18.64 | 18.64 | +0.03 (+0.16%) | 38,600 |
17 Sep 2024 | USD | 18.64 | 18.68 | 18.56 | 18.61 | 18.61 | +0.05 (+0.27%) | 26,300 |
16 Sep 2024 | USD | 18.57 | 18.61 | 18.51 | 18.56 | 18.56 | +0.02 (+0.11%) | 25,100 |
13 Sep 2024 | USD | 18.49 | 18.57 | 18.44 | 18.54 | 18.54 | -0.04 (-0.22%) | 165,500 |
12 Sep 2024 | USD | 18.45 | 18.58 | 18.4 | 18.58 | 18.58 | +0.24 (+1.31%) | 35,700 |
11 Sep 2024 | USD | 18.28 | 18.4 | 18.24 | 18.34 | 18.34 | +0.09 (+0.49%) | 31,500 |
10 Sep 2024 | USD | 18.28 | 18.3 | 18.21 | 18.25 | 18.25 | +0.12 (+0.66%) | 79,900 |
9 Sep 2024 | USD | 18.07 | 18.19 | 18.02 | 18.13 | 18.13 | +0.09 (+0.50%) | 164,600 |
6 Sep 2024 | USD | 18.23 | 18.23 | 18.02 | 18.04 | 18.04 | -0.07 (-0.39%) | 21,800 |
5 Sep 2024 | USD | 18.11 | 18.18 | 18.08 | 18.11 | 18.11 | +0.07 (+0.39%) | 35,700 |
4 Sep 2024 | USD | 17.99 | 18.1 | 17.96 | 18.04 | 18.04 | +0.25 (+1.41%) | 30,500 |
3 Sep 2024 | USD | 17.84 | 17.84 | 17.75 | 17.79 | 17.79 | -0.16 (-0.89%) | 22,400 |
30 Aug 2024 | USD | 17.98 | 18.04 | 17.89 | 17.95 | 17.95 | -0.01 (-0.06%) | 29,400 |
29 Aug 2024 | USD | 18.01 | 18.05 | 17.9 | 17.96 | 17.96 | -0.06 (-0.33%) | 38,500 |
28 Aug 2024 | USD | 18.05 | 18.1 | 18.01 | 18.02 | 18.02 | +0.13 (+0.73%) | 20,900 |
27 Aug 2024 | USD | 17.86 | 17.98 | 17.84 | 17.89 | 17.89 | -0.09 (-0.50%) | 137,500 |
26 Aug 2024 | USD | 17.92 | 18.1 | 17.92 | 17.98 | 17.98 | +0.02 (+0.11%) | 167,300 |
23 Aug 2024 | USD | 17.67 | 17.98 | 17.64 | 17.96 | 17.96 | +0.63 (+3.64%) | 24,200 |
22 Aug 2024 | USD | 17.39 | 17.39 | 17.26 | 17.33 | 17.33 | -0.37 (-2.09%) | 160,100 |
21 Aug 2024 | USD | 17.65 | 17.73 | 17.65 | 17.7 | 17.7 | +0.05 (+0.28%) | 7,500 |
20 Aug 2024 | USD | 17.65 | 17.66 | 17.64 | 17.65 | 17.65 | +0.22 (+1.26%) | 4,200 |
19 Aug 2024 | USD | 17.32 | 17.43 | 17.32 | 17.43 | 17.43 | +0.25 (+1.46%) | 23,500 |
16 Aug 2024 | USD | 17.1 | 17.19 | 17.1 | 17.18 | 17.18 | +0.04 (+0.23%) | 6,800 |
15 Aug 2024 | USD | 17.09 | 17.14 | 17.01 | 17.14 | 17.14 | -0.06 (-0.35%) | 12,500 |
14 Aug 2024 | USD | 17 | 17.23 | 17 | 17.2 | 17.2 | +0.28 (+1.65%) | 22,100 |
13 Aug 2024 | USD | 16.75 | 16.93 | 16.74 | 16.92 | 16.92 | +0.34 (+2.05%) | 5,200 |
12 Aug 2024 | USD | 16.54 | 16.61 | 16.5 | 16.58 | 16.58 | +0.05 (+0.30%) | 12,100 |
9 Aug 2024 | USD | 16.44 | 16.53 | 16.42 | 16.53 | 16.53 | +0.07 (+0.43%) | 12,900 |