Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | USD | 20.45 | 20.67 | 20.43 | 20.66 | 20.66 | +0.27 (+1.32%) | 2,495,000 |
23 Sep 2024 | USD | 20.38 | 20.45 | 20.37 | 20.39 | 20.39 | +0.06 (+0.30%) | 1,344,700 |
20 Sep 2024 | USD | 20.26 | 20.35 | 20.22 | 20.33 | 20.33 | +0.23 (+1.14%) | 3,676,400 |
19 Sep 2024 | USD | 20.02 | 20.13 | 19.96 | 20.1 | 20.1 | +0.28 (+1.41%) | 2,118,900 |
18 Sep 2024 | USD | 20.01 | 20.21 | 19.78 | 19.82 | 19.82 | -0.12 (-0.60%) | 2,316,100 |
17 Sep 2024 | USD | 20.03 | 20.08 | 19.89 | 19.94 | 19.94 | -0.14 (-0.70%) | 2,591,300 |
16 Sep 2024 | USD | 20.05 | 20.08 | 19.98 | 20.08 | 20.08 | +0.04 (+0.20%) | 2,050,400 |
13 Sep 2024 | USD | 19.96 | 20.05 | 19.93 | 20.04 | 20.04 | +0.24 (+1.21%) | 2,314,200 |
12 Sep 2024 | USD | 19.77 | 19.8 | 19.68 | 19.8 | 19.8 | +0.2 (+1.02%) | 6,591,000 |
11 Sep 2024 | USD | 19.56 | 19.64 | 19.48 | 19.6 | 19.6 | -0.01 (-0.05%) | 1,604,300 |
10 Sep 2024 | USD | 19.6 | 19.62 | 19.48 | 19.61 | 19.61 | +0.08 (+0.41%) | 1,422,000 |
9 Sep 2024 | USD | 19.47 | 19.53 | 19.42 | 19.53 | 19.53 | +0.1 (+0.51%) | 1,094,500 |
6 Sep 2024 | USD | 19.53 | 19.61 | 19.36 | 19.43 | 19.43 | -0.16 (-0.82%) | 2,234,000 |
5 Sep 2024 | USD | 19.62 | 19.62 | 19.5 | 19.59 | 19.59 | +0.19 (+0.98%) | 1,072,800 |
4 Sep 2024 | USD | 19.36 | 19.46 | 19.32 | 19.4 | 19.4 | 0.0 (0.0%) | 1,555,000 |
3 Sep 2024 | USD | 19.39 | 19.41 | 19.24 | 19.4 | 19.4 | -0.07 (-0.36%) | 1,920,600 |
30 Aug 2024 | USD | 19.58 | 19.6 | 19.42 | 19.47 | 19.47 | -0.13 (-0.66%) | 1,708,800 |
29 Aug 2024 | USD | 19.53 | 19.67 | 19.51 | 19.6 | 19.6 | +0.09 (+0.46%) | 1,523,200 |
28 Aug 2024 | USD | 19.53 | 19.53 | 19.42 | 19.51 | 19.51 | -0.14 (-0.71%) | 1,311,000 |
27 Aug 2024 | USD | 19.5 | 19.65 | 19.48 | 19.65 | 19.65 | +0.05 (+0.26%) | 1,451,600 |
26 Aug 2024 | USD | 19.61 | 19.63 | 19.51 | 19.6 | 19.6 | +0.08 (+0.41%) | 1,576,900 |
23 Aug 2024 | USD | 19.45 | 19.56 | 19.4 | 19.52 | 19.52 | +0.23 (+1.19%) | 2,726,200 |
22 Aug 2024 | USD | 19.4 | 19.4 | 19.22 | 19.29 | 19.29 | -0.23 (-1.18%) | 1,939,700 |
21 Aug 2024 | USD | 19.47 | 19.58 | 19.36 | 19.52 | 19.52 | 0.0 (0.0%) | 3,142,500 |
20 Aug 2024 | USD | 19.6 | 19.63 | 19.41 | 19.52 | 19.52 | +0.08 (+0.41%) | 1,805,500 |
19 Aug 2024 | USD | 19.28 | 19.44 | 19.24 | 19.44 | 19.44 | +0.02 (+0.10%) | 2,279,400 |
16 Aug 2024 | USD | 19.34 | 19.42 | 19.19 | 19.42 | 19.42 | +0.32 (+1.68%) | 5,632,000 |
15 Aug 2024 | USD | 19.06 | 19.16 | 18.96 | 19.1 | 19.1 | +0.07 (+0.37%) | 1,779,700 |
14 Aug 2024 | USD | 19.03 | 19.1 | 18.92 | 19.03 | 19.03 | -0.12 (-0.63%) | 4,669,600 |
13 Aug 2024 | USD | 19.14 | 19.2 | 19.11 | 19.15 | 19.15 | -0.03 (-0.16%) | 1,237,600 |