Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 21.23 | 21.57 | 21 | 21.02 | 21.02 | -0.2 (-0.94%) | 30,046 |
2 Oct 2024 | USD | 21.3 | 21.46 | 21.06 | 21.22 | 21.22 | -0.12 (-0.56%) | 21,700 |
1 Oct 2024 | USD | 21.31 | 21.603 | 21.1 | 21.34 | 21.34 | +0.2 (+0.95%) | 21,500 |
30 Sep 2024 | USD | 21.24 | 21.752 | 20.84 | 21.14 | 21.14 | -0.23 (-1.08%) | 81,400 |
27 Sep 2024 | USD | 21.94 | 22.1 | 21.21 | 21.37 | 21.37 | -0.49 (-2.24%) | 66,400 |
26 Sep 2024 | USD | 22.43 | 22.6 | 21.72 | 21.86 | 21.86 | -0.39 (-1.75%) | 41,200 |
25 Sep 2024 | USD | 22.65 | 22.71 | 22.17 | 22.25 | 22.25 | -0.03 (-0.13%) | 15,500 |
24 Sep 2024 | USD | 22.45 | 22.6 | 22.01 | 22.28 | 22.28 | -0.09 (-0.40%) | 19,400 |
23 Sep 2024 | USD | 22.62 | 22.71 | 22.01 | 22.37 | 22.37 | -0.15 (-0.67%) | 24,900 |
20 Sep 2024 | USD | 22.48 | 22.6 | 22.28 | 22.52 | 22.52 | -0.13 (-0.57%) | 15,300 |
19 Sep 2024 | USD | 21.89 | 22.65 | 21.89 | 22.65 | 22.65 | +0.82 (+3.76%) | 11,300 |
18 Sep 2024 | USD | 21.82 | 21.9 | 21.46 | 21.83 | 21.83 | +0.13 (+0.60%) | 16,000 |
17 Sep 2024 | USD | 21.82 | 22.12 | 21.7 | 21.7 | 21.7 | -0.11 (-0.50%) | 18,300 |
16 Sep 2024 | USD | 22.16 | 22.39 | 21.55 | 21.81 | 21.81 | +0.1 (+0.46%) | 46,600 |
13 Sep 2024 | USD | 21.58 | 21.8 | 21.568 | 21.71 | 21.71 | +0.28 (+1.31%) | 20,200 |
12 Sep 2024 | USD | 21.24 | 21.44 | 21.023 | 21.43 | 21.43 | +0.31 (+1.47%) | 19,400 |
11 Sep 2024 | USD | 21.17 | 21.22 | 20.89 | 21.12 | 21.12 | +0.01 (+0.05%) | 3,500 |
10 Sep 2024 | USD | 21.09 | 21.11 | 20.62 | 21.11 | 21.11 | +0.13 (+0.62%) | 23,500 |
9 Sep 2024 | USD | 20.75 | 20.98 | 20.53 | 20.98 | 20.98 | +0.48 (+2.34%) | 12,100 |
6 Sep 2024 | USD | 20.73 | 20.8 | 20.47 | 20.5 | 20.5 | -0.11 (-0.53%) | 19,400 |
5 Sep 2024 | USD | 20.65 | 20.65 | 20.55 | 20.61 | 20.61 | +0.21 (+1.03%) | 21,400 |
4 Sep 2024 | USD | 20.5 | 20.7 | 20.29 | 20.4 | 20.4 | -0.09 (-0.44%) | 20,004 |
3 Sep 2024 | USD | 20.37 | 20.5999 | 20.37 | 20.49 | 20.49 | -0.16 (-0.77%) | 17,559 |
30 Aug 2024 | USD | 20.83 | 20.85 | 20.41 | 20.65 | 20.65 | -0.14 (-0.67%) | 33,600 |
29 Aug 2024 | USD | 20.86 | 21.32 | 20.65 | 20.79 | 20.79 | 0.0 (0.0%) | 69,800 |
28 Aug 2024 | USD | 20.84 | 20.88 | 20.78 | 20.79 | 20.79 | +0.04 (+0.19%) | 15,200 |
27 Aug 2024 | USD | 20.68 | 20.864 | 20.51 | 20.75 | 20.75 | +0.1 (+0.48%) | 16,500 |
26 Aug 2024 | USD | 20.51 | 20.72 | 20.41 | 20.65 | 20.65 | +0.19 (+0.93%) | 24,200 |
23 Aug 2024 | USD | 20.12 | 20.46 | 20.12 | 20.46 | 20.46 | +0.34 (+1.69%) | 48,500 |
22 Aug 2024 | USD | 20.09 | 20.25 | 19.92 | 20.12 | 20.12 | +0.03 (+0.15%) | 41,100 |