Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | USD | 20.11 | 20.5 | 19.74 | 19.97 | 19.97 | -0.11 (-0.55%) | 377,452 |
20 Aug 2024 | USD | 20.03 | 20.16 | 19.645 | 20.08 | 20.08 | -0.04 (-0.20%) | 207,144 |
19 Aug 2024 | USD | 19.25 | 20.13 | 19.16 | 20.12 | 20.12 | +0.87 (+4.52%) | 433,564 |
16 Aug 2024 | USD | 19.42 | 19.85 | 19.23 | 19.25 | 19.25 | -0.2 (-1.03%) | 535,421 |
15 Aug 2024 | USD | 19.58 | 19.77 | 19.2 | 19.45 | 19.45 | +0.41 (+2.15%) | 525,416 |
14 Aug 2024 | USD | 19.15 | 19.195 | 18.7141 | 19.04 | 19.04 | +0.01 (+0.05%) | 277,406 |
13 Aug 2024 | USD | 19.04 | 19.44 | 18.87 | 19.03 | 19.03 | +0.05 (+0.26%) | 594,805 |
12 Aug 2024 | USD | 19.09 | 19.29 | 18.78 | 18.98 | 18.98 | +0.01 (+0.05%) | 547,402 |
9 Aug 2024 | USD | 19.2 | 19.65 | 18.56 | 18.97 | 18.97 | -0.15 (-0.78%) | 1,107,395 |
8 Aug 2024 | USD | 18.86 | 19.24 | 18.5 | 19.12 | 19.12 | +0.55 (+2.96%) | 639,555 |
7 Aug 2024 | USD | 19.61 | 19.89 | 18.5 | 18.57 | 18.57 | -0.57 (-2.98%) | 2,319,876 |
6 Aug 2024 | USD | 19.02 | 19.53 | 18.59 | 19.14 | 19.14 | +0.28 (+1.48%) | 484,346 |
5 Aug 2024 | USD | 18.21 | 19.14 | 17.74 | 18.86 | 18.86 | -0.64 (-3.28%) | 1,065,459 |
2 Aug 2024 | USD | 19 | 19.75 | 18.95 | 19.5 | 19.5 | -0.69 (-3.42%) | 729,477 |
1 Aug 2024 | USD | 20.31 | 20.96 | 19.88 | 20.19 | 20.19 | -0.62 (-2.98%) | 854,218 |
31 Jul 2024 | USD | 20.9 | 21.5 | 20.43 | 20.81 | 20.81 | +0.11 (+0.53%) | 440,755 |
30 Jul 2024 | USD | 21.04 | 21.5599 | 20.37 | 20.7 | 20.7 | -0.16 (-0.77%) | 399,596 |
29 Jul 2024 | USD | 21.08 | 21.41 | 20.4 | 20.86 | 20.86 | -0.23 (-1.09%) | 444,643 |
26 Jul 2024 | USD | 21.24 | 21.6 | 20.77 | 21.09 | 21.09 | +0.31 (+1.49%) | 461,782 |
25 Jul 2024 | USD | 20.52 | 20.83 | 20.34 | 20.78 | 20.78 | +0.42 (+2.06%) | 820,199 |
24 Jul 2024 | USD | 20.94 | 21.21 | 20.34 | 20.36 | 20.36 | -0.72 (-3.42%) | 2,498,988 |
23 Jul 2024 | USD | 20.65 | 21.24 | 20.48 | 21.08 | 21.08 | +0.33 (+1.59%) | 890,338 |
22 Jul 2024 | USD | 21.14 | 21.25 | 20.44 | 20.75 | 20.75 | -0.2 (-0.95%) | 683,782 |
19 Jul 2024 | USD | 21.59 | 21.65 | 20.75 | 20.95 | 20.95 | -0.55 (-2.56%) | 532,021 |
18 Jul 2024 | USD | 21.7 | 22.07 | 21.21 | 21.5 | 21.5 | -0.23 (-1.06%) | 522,008 |
17 Jul 2024 | USD | 22.78 | 23.14 | 21.39 | 21.73 | 21.73 | -1.5 (-6.46%) | 704,417 |
16 Jul 2024 | USD | 23 | 23.48 | 22.8 | 23.23 | 23.23 | +0.46 (+2.02%) | 722,526 |
15 Jul 2024 | USD | 22.65 | 22.99 | 22.42 | 22.77 | 22.77 | +0.38 (+1.70%) | 577,580 |
12 Jul 2024 | USD | 22.12 | 22.75 | 21.84 | 22.39 | 22.39 | +0.44 (+2.00%) | 404,955 |
11 Jul 2024 | USD | 20.91 | 22.17 | 20.47 | 21.95 | 21.95 | +1.62 (+7.97%) | 810,751 |