Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 19.07 | 19.07 | 18.365 | 18.83 | 18.83 | -0.01 (-0.05%) | 116,700 |
26 Sep 2024 | USD | 18.78 | 18.98 | 18.01 | 18.84 | 18.84 | +0.61 (+3.35%) | 208,000 |
25 Sep 2024 | USD | 21.66 | 23.32 | 17.37 | 18.23 | 18.23 | -3.56 (-16.34%) | 691,900 |
24 Sep 2024 | USD | 21.81 | 22.54 | 20.055 | 21.79 | 21.79 | +0.255 (+1.18%) | 295,800 |
23 Sep 2024 | USD | 24 | 24 | 21.49 | 21.535 | 21.535 | -2.345 (-9.82%) | 340,800 |
20 Sep 2024 | USD | 23.89 | 24.38 | 22.18 | 23.88 | 23.88 | -0.03 (-0.13%) | 495,400 |
19 Sep 2024 | USD | 23.14 | 24.01 | 22.64 | 23.91 | 23.91 | +1.17 (+5.15%) | 230,100 |
18 Sep 2024 | USD | 22.89 | 24.15 | 22.25 | 22.74 | 22.74 | -0.23 (-1.00%) | 187,200 |
17 Sep 2024 | USD | 23.13 | 23.74 | 21.87 | 22.97 | 22.97 | +0.03 (+0.13%) | 96,800 |
16 Sep 2024 | USD | 22.67 | 23.64 | 22.22 | 22.94 | 22.94 | +0.19 (+0.84%) | 401,000 |
13 Sep 2024 | USD | 21.49 | 22.98 | 20.78 | 22.75 | 22.75 | +1.28 (+5.96%) | 115,500 |
12 Sep 2024 | USD | 20.8 | 21.84 | 20.66 | 21.47 | 21.47 | +0.815 (+3.95%) | 96,200 |
11 Sep 2024 | USD | 20.15 | 20.8 | 19.37 | 20.655 | 20.655 | +0.365 (+1.80%) | 126,000 |
10 Sep 2024 | USD | 19.14 | 20.46 | 18.62 | 20.29 | 20.29 | +0.99 (+5.13%) | 99,200 |
9 Sep 2024 | USD | 19.4 | 19.93 | 19.01 | 19.3 | 19.3 | +0.67 (+3.60%) | 95,800 |
6 Sep 2024 | USD | 18.99 | 19.405 | 18.56 | 18.63 | 18.63 | -0.52 (-2.72%) | 97,500 |
5 Sep 2024 | USD | 19.53 | 20.29 | 18.88 | 19.15 | 19.15 | -0.26 (-1.34%) | 215,200 |
4 Sep 2024 | USD | 18.98 | 20.21 | 18.36 | 19.41 | 19.41 | +0.23 (+1.20%) | 410,000 |
3 Sep 2024 | USD | 21.89 | 22.055 | 18.33 | 19.18 | 19.18 | -2.62 (-12.02%) | 249,000 |
30 Aug 2024 | USD | 20.14 | 22.15 | 19.74 | 21.8 | 21.8 | +1.71 (+8.51%) | 165,800 |
29 Aug 2024 | USD | 19.99 | 21.71 | 19.97 | 20.09 | 20.09 | +0.14 (+0.70%) | 413,900 |
28 Aug 2024 | USD | 20.25 | 20.57 | 19.82 | 19.95 | 19.95 | -0.3 (-1.48%) | 110,500 |
27 Aug 2024 | USD | 19.86 | 20.35 | 19.57 | 20.25 | 20.25 | +0.26 (+1.30%) | 109,200 |
26 Aug 2024 | USD | 19.48 | 20.09 | 18.98 | 19.99 | 19.99 | +0.7 (+3.63%) | 182,700 |
23 Aug 2024 | USD | 18.28 | 19.39 | 18.28 | 19.29 | 19.29 | +1.13 (+6.22%) | 136,500 |
22 Aug 2024 | USD | 18.79 | 19.05 | 18.14 | 18.16 | 18.16 | -0.66 (-3.51%) | 50,300 |
21 Aug 2024 | USD | 18.71 | 18.96 | 18.01 | 18.82 | 18.82 | +0.09 (+0.48%) | 72,700 |
20 Aug 2024 | USD | 18.78 | 19 | 18.02 | 18.73 | 18.73 | -0.1 (-0.53%) | 99,000 |
19 Aug 2024 | USD | 18 | 19.085 | 17.66 | 18.83 | 18.83 | +0.75 (+4.15%) | 303,400 |
16 Aug 2024 | USD | 18.17 | 18.39 | 17.42 | 18.08 | 18.08 | -0.02 (-0.11%) | 118,100 |