Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 22.05 | 22.2 | 21.73 | 22.15 | 22.15 | +0.095 (+0.43%) | 152,740 |
27 Sep 2024 | USD | 22.11 | 22.16 | 22.05 | 22.055 | 22.055 | -0.035 (-0.16%) | 41,000 |
26 Sep 2024 | USD | 22.15 | 22.15 | 21.9 | 22.09 | 22.09 | +0.05 (+0.23%) | 36,100 |
25 Sep 2024 | USD | 21.91 | 22.11 | 21.7 | 22.04 | 22.04 | +0.12 (+0.55%) | 83,900 |
24 Sep 2024 | USD | 21.9 | 21.96 | 21.664 | 21.92 | 21.92 | +0.05 (+0.23%) | 51,900 |
23 Sep 2024 | USD | 22.13 | 22.13 | 21.71 | 21.87 | 21.87 | -0.16 (-0.73%) | 84,300 |
20 Sep 2024 | USD | 21.8 | 22.08 | 21.76 | 22.03 | 22.03 | +0.13 (+0.59%) | 74,400 |
19 Sep 2024 | USD | 21.74 | 21.9 | 21.74 | 21.9 | 21.9 | +0.18 (+0.83%) | 78,300 |
18 Sep 2024 | USD | 21.7 | 21.85 | 21.49 | 21.72 | 21.72 | +0.02 (+0.09%) | 39,900 |
17 Sep 2024 | USD | 21.5 | 21.7 | 21.42 | 21.7 | 21.7 | +0.28 (+1.31%) | 25,700 |
16 Sep 2024 | USD | 21.5 | 21.55 | 20.86 | 21.42 | 21.42 | -0.08 (-0.37%) | 37,200 |
13 Sep 2024 | USD | 21.46 | 21.58 | 21.42 | 21.5 | 21.5 | +0.04 (+0.19%) | 35,100 |
12 Sep 2024 | USD | 21.39 | 21.48 | 21.38 | 21.46 | 21.46 | +0.07 (+0.33%) | 18,300 |
11 Sep 2024 | USD | 21.3 | 21.41 | 21.23 | 21.39 | 21.39 | -0.02 (-0.09%) | 20,500 |
10 Sep 2024 | USD | 21.3 | 21.41 | 21.05 | 21.41 | 21.41 | +0.11 (+0.52%) | 25,500 |
9 Sep 2024 | USD | 21.2 | 21.3 | 20.95 | 21.3 | 21.3 | +0.14 (+0.66%) | 16,500 |
6 Sep 2024 | USD | 21.12 | 21.2 | 20.98 | 21.16 | 21.16 | -0.01 (-0.05%) | 8,900 |
5 Sep 2024 | USD | 21.2 | 21.21 | 21.138 | 21.17 | 21.17 | -0.04 (-0.19%) | 19,600 |
4 Sep 2024 | USD | 21.04 | 21.25 | 21.04 | 21.21 | 21.21 | +0.16 (+0.76%) | 16,100 |
3 Sep 2024 | USD | 20.92 | 21.08 | 20.82 | 21.05 | 21.05 | +0.05 (+0.24%) | 24,200 |
30 Aug 2024 | USD | 20.88 | 21.04 | 20.68 | 21 | 21 | -0.07 (-0.33%) | 76,300 |
29 Aug 2024 | USD | 21.29 | 21.29 | 21.06 | 21.07 | 21.07 | -0.12 (-0.57%) | 16,200 |
28 Aug 2024 | USD | 21.21 | 21.33 | 21.08 | 21.19 | 21.19 | -0.09 (-0.42%) | 46,900 |
27 Aug 2024 | USD | 21.19 | 21.28 | 21.03 | 21.28 | 21.28 | +0.081 (+0.38%) | 11,600 |
26 Aug 2024 | USD | 21.27 | 21.28 | 21.12 | 21.199 | 21.199 | -0.071 (-0.33%) | 10,000 |
23 Aug 2024 | USD | 21.14 | 21.3 | 21.09 | 21.27 | 21.27 | +0.13 (+0.61%) | 54,900 |
22 Aug 2024 | USD | 21.1 | 21.15 | 21 | 21.14 | 21.14 | +0.11 (+0.52%) | 25,200 |
21 Aug 2024 | USD | 20.95 | 21.05 | 20.91 | 21.03 | 21.03 | +0.08 (+0.38%) | 174,800 |
20 Aug 2024 | USD | 20.81 | 20.95 | 20.78 | 20.95 | 20.95 | +0.07 (+0.34%) | 37,000 |
19 Aug 2024 | USD | 20.86 | 20.88 | 20.7 | 20.88 | 20.88 | +0.09 (+0.43%) | 16,900 |