Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | USD | 16.93 | 16.96 | 16.18 | 16.27 | 16.27 | -0.89 (-5.19%) | 21,752,600 |
7 Aug 2024 | USD | 16.53 | 17.21 | 16.25 | 17.16 | 17.16 | +0.3 (+1.78%) | 22,863,700 |
6 Aug 2024 | USD | 17.2 | 17.36 | 16.25 | 16.86 | 16.86 | -0.37 (-2.15%) | 26,106,400 |
5 Aug 2024 | USD | 17.32 | 17.5 | 16.85 | 17.23 | 17.23 | +1.22 (+7.62%) | 47,017,400 |
2 Aug 2024 | USD | 15.7 | 16.42 | 15.65 | 16.01 | 16.01 | +0.72 (+4.71%) | 31,629,600 |
1 Aug 2024 | USD | 14.58 | 15.54 | 14.46 | 15.29 | 15.29 | +0.58 (+3.94%) | 23,329,800 |
31 Jul 2024 | USD | 14.81 | 14.94 | 14.33 | 14.71 | 14.71 | -0.13 (-0.88%) | 23,062,700 |
30 Jul 2024 | USD | 15 | 15.07 | 14.68 | 14.84 | 14.84 | -0.2 (-1.33%) | 19,911,400 |
29 Jul 2024 | USD | 14.88 | 15.21 | 14.86 | 15.04 | 15.04 | +0.07 (+0.47%) | 17,466,400 |
26 Jul 2024 | USD | 15.46 | 15.47 | 14.77 | 14.97 | 14.97 | -0.73 (-4.65%) | 29,480,800 |
25 Jul 2024 | USD | 15.81 | 15.85 | 15.13 | 15.7 | 15.7 | -0.09 (-0.57%) | 23,982,500 |
24 Jul 2024 | USD | 15.45 | 15.86 | 15.35 | 15.79 | 15.79 | +0.55 (+3.61%) | 18,805,700 |
23 Jul 2024 | USD | 15.15 | 15.28 | 15.04 | 15.24 | 15.24 | +0.08 (+0.53%) | 11,786,100 |
22 Jul 2024 | USD | 15.17 | 15.38 | 15.09 | 15.16 | 15.16 | -0.14 (-0.92%) | 16,924,700 |
19 Jul 2024 | USD | 15.02 | 15.4 | 14.95 | 15.3 | 15.3 | +0.43 (+2.89%) | 19,575,000 |
18 Jul 2024 | USD | 14.46 | 14.94 | 14.13 | 14.87 | 14.87 | +0.56 (+3.91%) | 23,383,700 |
17 Jul 2024 | USD | 14.68 | 14.68 | 14.27 | 14.31 | 14.31 | -0.24 (-1.65%) | 25,036,000 |
16 Jul 2024 | USD | 15.22 | 15.22 | 14.52 | 14.55 | 14.55 | -0.85 (-5.52%) | 25,067,100 |
15 Jul 2024 | USD | 15.41 | 15.5 | 15.24 | 15.4 | 15.4 | -0.22 (-1.41%) | 25,683,000 |
12 Jul 2024 | USD | 15.79 | 15.88 | 15.34 | 15.62 | 15.62 | -0.29 (-1.82%) | 21,554,800 |
11 Jul 2024 | USD | 15.93 | 16.08 | 15.76 | 15.91 | 15.91 | -0.04 (-0.25%) | 21,223,500 |
10 Jul 2024 | USD | 16.49 | 16.53 | 15.92 | 15.95 | 15.95 | -0.53 (-3.22%) | 11,937,500 |
9 Jul 2024 | USD | 16.45 | 16.67 | 16.23 | 16.48 | 16.48 | +0.07 (+0.43%) | 8,229,400 |
8 Jul 2024 | USD | 16.29 | 16.5 | 16 | 16.41 | 16.41 | +0.04 (+0.24%) | 10,696,700 |
5 Jul 2024 | USD | 16.43 | 16.63 | 16.33 | 16.37 | 16.37 | -0.08 (-0.49%) | 11,358,300 |
3 Jul 2024 | USD | 16.34 | 16.54 | 16.3 | 16.45 | 16.45 | +0.07 (+0.43%) | 8,451,900 |
2 Jul 2024 | USD | 16.69 | 16.71 | 16.38 | 16.38 | 16.38 | -0.21 (-1.27%) | 10,473,600 |
1 Jul 2024 | USD | 16.52 | 16.76 | 16.23 | 16.59 | 16.59 | -0.04 (-0.24%) | 18,289,100 |
28 Jun 2024 | USD | 16.6 | 16.875 | 16.23 | 16.63 | 16.63 | +0.08 (+0.48%) | 23,296,090 |
27 Jun 2024 | USD | 16.67 | 16.73 | 16.4401 | 16.55 | 16.55 | -0.03 (-0.18%) | 10,401,380 |