Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 24.23 | 24.23 | 23.5534 | 23.93 | 23.93 | -0.28 (-1.16%) | 1,579,442 |
26 Sep 2024 | USD | 24.62 | 24.749 | 23.9 | 24.21 | 24.21 | +0.06 (+0.25%) | 1,040,900 |
25 Sep 2024 | USD | 23.95 | 24.36 | 23.891 | 24.15 | 24.15 | +0.39 (+1.64%) | 1,152,200 |
24 Sep 2024 | USD | 23.03 | 23.88 | 22.86 | 23.76 | 23.76 | +0.75 (+3.26%) | 1,235,100 |
23 Sep 2024 | USD | 22.99 | 23.07 | 22.75 | 23.01 | 23.01 | +0.04 (+0.17%) | 945,900 |
20 Sep 2024 | USD | 23.22 | 23.29 | 22.82 | 22.97 | 22.97 | -0.24 (-1.03%) | 1,449,900 |
19 Sep 2024 | USD | 23.29 | 23.35 | 23.21 | 23.21 | 23.21 | +0.21 (+0.91%) | 1,066,500 |
18 Sep 2024 | USD | 23.12 | 23.26 | 22.925 | 23 | 23 | -0.04 (-0.17%) | 1,009,500 |
17 Sep 2024 | USD | 23.2 | 23.21 | 22.98 | 23.04 | 23.04 | -0.06 (-0.26%) | 729,200 |
16 Sep 2024 | USD | 23.03 | 23.13 | 22.86 | 23.1 | 23.1 | -0.04 (-0.17%) | 948,500 |
13 Sep 2024 | USD | 23.1 | 23.14 | 22.98 | 23.14 | 23.14 | +0.12 (+0.52%) | 987,300 |
12 Sep 2024 | USD | 22.91 | 23.09 | 22.75 | 23.02 | 23.02 | +0.17 (+0.74%) | 1,039,500 |
11 Sep 2024 | USD | 22.1 | 22.88 | 21.82 | 22.85 | 22.85 | +0.92 (+4.20%) | 1,729,500 |
10 Sep 2024 | USD | 21.87 | 22.06 | 21.43 | 21.93 | 21.93 | +0.26 (+1.20%) | 1,083,900 |
9 Sep 2024 | USD | 21.3 | 21.69 | 21.14 | 21.67 | 21.67 | +0.71 (+3.39%) | 1,540,400 |
6 Sep 2024 | USD | 21.94 | 21.969 | 20.54 | 20.96 | 20.96 | -2.19 (-9.46%) | 1,951,800 |
5 Sep 2024 | USD | 22.75 | 23.55 | 22.65 | 23.15 | 23.15 | +0.19 (+0.83%) | 1,669,300 |
4 Sep 2024 | USD | 22.77 | 23.59 | 22.51 | 22.96 | 22.96 | -0.29 (-1.25%) | 1,607,300 |
3 Sep 2024 | USD | 24.85 | 24.85 | 23.08 | 23.25 | 23.25 | -2.15 (-8.46%) | 2,829,100 |
30 Aug 2024 | USD | 25.35 | 25.69 | 25 | 25.4 | 25.4 | +0.37 (+1.48%) | 930,300 |
29 Aug 2024 | USD | 25.36 | 25.98 | 24.82 | 25.03 | 25.03 | -0.42 (-1.65%) | 1,716,800 |
28 Aug 2024 | USD | 25.75 | 25.75 | 25.02 | 25.45 | 25.45 | -0.27 (-1.05%) | 1,824,500 |
27 Aug 2024 | USD | 25.33 | 25.815 | 25.21 | 25.72 | 25.72 | +0.31 (+1.22%) | 832,500 |
26 Aug 2024 | USD | 25.85 | 25.96 | 25.21 | 25.41 | 25.41 | -0.3 (-1.17%) | 930,800 |
23 Aug 2024 | USD | 25.29 | 25.75 | 25.17 | 25.71 | 25.71 | +0.72 (+2.88%) | 759,800 |
22 Aug 2024 | USD | 25.81 | 25.87 | 24.93 | 24.99 | 24.99 | -0.65 (-2.54%) | 1,172,300 |
21 Aug 2024 | USD | 25.53 | 25.72 | 25.41 | 25.64 | 25.64 | +0.2 (+0.79%) | 705,600 |
20 Aug 2024 | USD | 25.6 | 25.71 | 25.29 | 25.44 | 25.44 | -0.29 (-1.13%) | 923,700 |
19 Aug 2024 | USD | 25.18 | 25.74 | 25.07 | 25.73 | 25.73 | +0.57 (+2.27%) | 1,242,300 |
16 Aug 2024 | USD | 24.93 | 25.24 | 24.81 | 25.16 | 25.16 | +0.16 (+0.64%) | 1,002,900 |