Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 49.2 | 49.3297 | 49.14 | 49.3 | 49.3 | +0.03 (+0.06%) | 57,681 |
19 Sep 2024 | USD | 49.24 | 49.34 | 49.2 | 49.27 | 49.27 | +0.04 (+0.08%) | 79,600 |
18 Sep 2024 | USD | 49.3 | 49.53 | 49.22 | 49.23 | 49.23 | -0.16 (-0.32%) | 67,600 |
17 Sep 2024 | USD | 49.48 | 49.48 | 49.34 | 49.39 | 49.39 | -0.03 (-0.06%) | 89,100 |
16 Sep 2024 | USD | 49.3 | 49.45 | 49.26 | 49.42 | 49.42 | +0.2 (+0.41%) | 228,000 |
13 Sep 2024 | USD | 49.21 | 49.3 | 49.21 | 49.22 | 49.22 | +0.09 (+0.18%) | 173,100 |
12 Sep 2024 | USD | 49.13 | 49.16 | 49 | 49.13 | 49.13 | -0.04 (-0.08%) | 289,200 |
11 Sep 2024 | USD | 49.09 | 49.21 | 49.04 | 49.17 | 49.17 | +0.03 (+0.06%) | 58,600 |
10 Sep 2024 | USD | 49.05 | 49.15 | 49.01 | 49.14 | 49.14 | +0.12 (+0.24%) | 60,200 |
9 Sep 2024 | USD | 48.93 | 49.05 | 48.89 | 49.02 | 49.02 | +0.11 (+0.22%) | 44,500 |
6 Sep 2024 | USD | 48.94 | 49.17 | 48.845 | 48.91 | 48.91 | -0.03 (-0.06%) | 80,724 |
5 Sep 2024 | USD | 48.85 | 48.94 | 48.71 | 48.94 | 48.94 | +0.21 (+0.43%) | 50,373 |
4 Sep 2024 | USD | 48.46 | 48.74 | 48.46 | 48.73 | 48.73 | +0.26 (+0.54%) | 67,161 |
3 Sep 2024 | USD | 48.49 | 48.545 | 48.4063 | 48.47 | 48.47 | -0.01 (-0.02%) | 92,306 |
30 Aug 2024 | USD | 48.65 | 48.675 | 48.48 | 48.48 | 48.48 | -0.12 (-0.25%) | 177,361 |
29 Aug 2024 | USD | 48.58 | 48.65 | 48.54 | 48.6 | 48.6 | -0.08 (-0.16%) | 436,300 |
28 Aug 2024 | USD | 48.74 | 48.74 | 48.65 | 48.68 | 48.68 | -0.05 (-0.10%) | 115,400 |
27 Aug 2024 | USD | 48.62 | 48.75 | 48.58 | 48.73 | 48.73 | -0.02 (-0.04%) | 48,100 |
26 Aug 2024 | USD | 48.87 | 48.89 | 48.75 | 48.75 | 48.75 | -0.05 (-0.10%) | 47,500 |
23 Aug 2024 | USD | 48.7 | 48.85 | 48.65 | 48.8 | 48.8 | +0.24 (+0.49%) | 165,800 |
22 Aug 2024 | USD | 48.67 | 48.67 | 48.48 | 48.56 | 48.56 | -0.19 (-0.39%) | 95,400 |
21 Aug 2024 | USD | 48.68 | 48.84 | 48.62 | 48.75 | 48.75 | +0.11 (+0.23%) | 78,700 |
20 Aug 2024 | USD | 48.6 | 48.65 | 48.55 | 48.64 | 48.64 | +0.12 (+0.25%) | 67,400 |
19 Aug 2024 | USD | 48.4 | 48.55 | 48.4 | 48.52 | 48.52 | +0.1 (+0.21%) | 71,800 |
16 Aug 2024 | USD | 48.37 | 48.44 | 48.29 | 48.42 | 48.42 | +0.12 (+0.25%) | 63,700 |
15 Aug 2024 | USD | 48.17 | 48.32 | 48.17 | 48.3 | 48.3 | -0.1 (-0.21%) | 113,000 |
14 Aug 2024 | USD | 48.32 | 48.5 | 48.32 | 48.4 | 48.4 | +0.11 (+0.23%) | 200,200 |
13 Aug 2024 | USD | 48.2 | 48.29 | 48.14 | 48.29 | 48.29 | +0.29 (+0.60%) | 102,800 |
12 Aug 2024 | USD | 47.91 | 48.04 | 47.86 | 48 | 48 | +0.09 (+0.19%) | 61,400 |
9 Aug 2024 | USD | 47.93 | 48 | 47.88 | 47.91 | 47.91 | +0.2 (+0.42%) | 168,900 |