Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 29.5 | 29.73 | 29.42 | 29.51 | 29.51 | -0.3 (-1.01%) | 440,619 |
26 Sep 2024 | USD | 29.83 | 30.1801 | 29.7 | 29.81 | 29.81 | -0.11 (-0.37%) | 385,580 |
25 Sep 2024 | USD | 29.63 | 29.93 | 29.63 | 29.92 | 29.92 | +0.1 (+0.34%) | 274,792 |
24 Sep 2024 | USD | 30.28 | 30.345 | 29.745 | 29.82 | 29.82 | -0.01 (-0.03%) | 474,108 |
23 Sep 2024 | USD | 29.94 | 30.22 | 29.59 | 29.83 | 29.83 | +0.21 (+0.71%) | 539,844 |
20 Sep 2024 | USD | 29.56 | 29.79 | 29.48 | 29.62 | 29.62 | +0.19 (+0.65%) | 1,452,300 |
19 Sep 2024 | USD | 29.63 | 29.71 | 29.41 | 29.43 | 29.43 | +0.21 (+0.72%) | 627,000 |
18 Sep 2024 | USD | 28.85 | 29.23 | 28 | 29.22 | 29.22 | +0.71 (+2.49%) | 1,250,800 |
17 Sep 2024 | USD | 28.2 | 28.56 | 28.07 | 28.51 | 28.51 | +0.25 (+0.88%) | 676,800 |
16 Sep 2024 | USD | 28.65 | 28.74 | 28.2 | 28.26 | 28.26 | -0.48 (-1.67%) | 343,000 |
13 Sep 2024 | USD | 28.7 | 28.94 | 28.62 | 28.74 | 28.74 | -0.09 (-0.31%) | 632,500 |
12 Sep 2024 | USD | 28.68 | 29.1 | 28.62 | 28.83 | 28.83 | +0.25 (+0.87%) | 647,000 |
11 Sep 2024 | USD | 28.61 | 28.78 | 28.24 | 28.58 | 28.58 | +0.03 (+0.11%) | 950,200 |
10 Sep 2024 | USD | 28.99 | 29.04 | 28.39 | 28.55 | 28.55 | -0.4 (-1.38%) | 862,400 |
9 Sep 2024 | USD | 29.3 | 29.41 | 28.84 | 28.95 | 28.95 | -0.2 (-0.69%) | 539,900 |
6 Sep 2024 | USD | 29.11 | 29.36 | 28.46 | 29.15 | 29.15 | +0.03 (+0.10%) | 1,344,000 |
5 Sep 2024 | USD | 29.27 | 29.58 | 29.07 | 29.12 | 29.12 | -0.36 (-1.22%) | 716,900 |
4 Sep 2024 | USD | 30.13 | 30.15 | 29.43 | 29.48 | 29.48 | -0.71 (-2.35%) | 440,200 |
3 Sep 2024 | USD | 30.3 | 30.41 | 30.03 | 30.19 | 30.19 | -0.94 (-3.02%) | 766,700 |
30 Aug 2024 | USD | 30.46 | 31.18 | 30.25 | 31.13 | 31.13 | +0.59 (+1.93%) | 1,087,200 |
29 Aug 2024 | USD | 30.58 | 30.74 | 30.44 | 30.54 | 30.54 | +0.26 (+0.86%) | 378,600 |
28 Aug 2024 | USD | 30.19 | 30.35 | 30.08 | 30.28 | 30.28 | +0.06 (+0.20%) | 212,700 |
27 Aug 2024 | USD | 30.48 | 30.54 | 30.15 | 30.22 | 30.22 | +0.16 (+0.53%) | 329,700 |
26 Aug 2024 | USD | 29.73 | 30.12 | 29.73 | 30.06 | 30.06 | +0.11 (+0.37%) | 221,100 |
23 Aug 2024 | USD | 30.02 | 30.18 | 29.77 | 29.95 | 29.95 | -0.28 (-0.93%) | 554,800 |
22 Aug 2024 | USD | 29.97 | 30.48 | 29.95 | 30.23 | 30.23 | +0.57 (+1.92%) | 413,700 |
21 Aug 2024 | USD | 29.7 | 29.99 | 29.4 | 29.66 | 29.66 | -0.02 (-0.07%) | 439,100 |
20 Aug 2024 | USD | 29.91 | 30.05 | 29.6 | 29.68 | 29.68 | -0.53 (-1.75%) | 265,900 |
19 Aug 2024 | USD | 30.47 | 30.49 | 30.04 | 30.21 | 30.21 | -0.26 (-0.85%) | 474,500 |
16 Aug 2024 | USD | 30.46 | 30.71 | 30.4 | 30.47 | 30.47 | -0.17 (-0.55%) | 353,200 |