Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 15.24 | 15.31 | 15.19 | 15.21 | 15.21 | +0.06 (+0.40%) | 283,365 |
26 Sep 2024 | USD | 15.15 | 15.19 | 15.09 | 15.15 | 15.15 | +0.1 (+0.66%) | 144,613 |
25 Sep 2024 | USD | 15.3 | 15.3 | 15.04 | 15.05 | 15.05 | -0.23 (-1.51%) | 140,008 |
24 Sep 2024 | USD | 15.29 | 15.35 | 15.25 | 15.28 | 15.28 | 0.0 (0.0%) | 197,326 |
23 Sep 2024 | USD | 15.4 | 15.4 | 15.26 | 15.28 | 15.28 | -0.24 (-1.55%) | 107,919 |
20 Sep 2024 | USD | 15.74 | 15.74 | 15.5042 | 15.52 | 15.52 | -0.24 (-1.52%) | 160,906 |
19 Sep 2024 | USD | 15.79 | 15.8 | 15.6224 | 15.76 | 15.76 | +0.19 (+1.22%) | 162,577 |
18 Sep 2024 | USD | 15.5 | 15.73 | 15.46 | 15.57 | 15.57 | +0.06 (+0.39%) | 119,300 |
17 Sep 2024 | USD | 15.58 | 15.62 | 15.48 | 15.51 | 15.51 | +0.03 (+0.19%) | 147,600 |
16 Sep 2024 | USD | 15.4 | 15.48 | 15.32 | 15.48 | 15.48 | +0.11 (+0.72%) | 151,900 |
13 Sep 2024 | USD | 15.21 | 15.37 | 15.21 | 15.37 | 15.37 | +0.23 (+1.52%) | 73,500 |
12 Sep 2024 | USD | 15.1 | 15.15 | 15 | 15.14 | 15.14 | +0.09 (+0.60%) | 93,800 |
11 Sep 2024 | USD | 15.07 | 15.07 | 14.83 | 15.05 | 15.05 | -0.05 (-0.33%) | 149,700 |
10 Sep 2024 | USD | 15.14 | 15.14 | 14.95 | 15.1 | 15.1 | -0.02 (-0.13%) | 144,400 |
9 Sep 2024 | USD | 15.16 | 15.19 | 15.09 | 15.12 | 15.12 | +0.02 (+0.13%) | 157,000 |
6 Sep 2024 | USD | 15.25 | 15.29 | 15.02 | 15.1 | 15.1 | -0.15 (-0.98%) | 179,500 |
5 Sep 2024 | USD | 15.25 | 15.35 | 15.18 | 15.25 | 15.25 | +0.05 (+0.33%) | 101,300 |
4 Sep 2024 | USD | 15.3 | 15.33 | 15.15 | 15.2 | 15.2 | -0.09 (-0.59%) | 84,500 |
3 Sep 2024 | USD | 15.36 | 15.39 | 15.24 | 15.29 | 15.29 | -0.15 (-0.97%) | 195,400 |
30 Aug 2024 | USD | 15.4 | 15.45 | 15.32 | 15.44 | 15.44 | +0.09 (+0.59%) | 56,800 |
29 Aug 2024 | USD | 15.33 | 15.41 | 15.25 | 15.35 | 15.35 | +0.06 (+0.39%) | 75,000 |
28 Aug 2024 | USD | 15.3 | 15.35 | 15.2 | 15.29 | 15.29 | 0.0 (0.0%) | 83,500 |
27 Aug 2024 | USD | 15.3 | 15.34 | 15.25 | 15.29 | 15.29 | -0.05 (-0.33%) | 94,600 |
26 Aug 2024 | USD | 15.34 | 15.46 | 15.32 | 15.34 | 15.34 | +0.04 (+0.26%) | 102,600 |
23 Aug 2024 | USD | 15.09 | 15.37 | 15.06 | 15.3 | 15.3 | +0.29 (+1.93%) | 150,700 |
22 Aug 2024 | USD | 15.12 | 15.12 | 14.9899 | 15.01 | 15.01 | -0.07 (-0.46%) | 147,905 |
21 Aug 2024 | USD | 15.05 | 15.08 | 14.96 | 15.08 | 15.08 | +0.1 (+0.67%) | 125,192 |
20 Aug 2024 | USD | 15.1 | 15.1 | 14.965 | 14.98 | 14.98 | -0.14 (-0.93%) | 140,444 |
19 Aug 2024 | USD | 15.04 | 15.12 | 15.025 | 15.12 | 15.12 | -0.04 (-0.26%) | 128,072 |
16 Aug 2024 | USD | 15.06 | 15.2 | 15.06 | 15.16 | 15.16 | +0.1 (+0.66%) | 141,185 |