Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 26.55 | 27.12 | 26.26 | 27 | 27 | +0.89 (+3.41%) | 1,238,400 |
26 Sep 2024 | USD | 26.91 | 27.52 | 25.94 | 26.11 | 26.11 | -1.59 (-5.74%) | 1,487,700 |
25 Sep 2024 | USD | 29.09 | 29.3 | 27.49 | 27.7 | 27.7 | -1.83 (-6.20%) | 1,364,700 |
24 Sep 2024 | USD | 30.9 | 31 | 29.51 | 29.53 | 29.53 | -0.72 (-2.38%) | 954,800 |
23 Sep 2024 | USD | 29.75 | 30.6 | 29.56 | 30.25 | 30.25 | +0.51 (+1.71%) | 1,043,700 |
20 Sep 2024 | USD | 30.11 | 30.11 | 29.21 | 29.74 | 29.74 | -0.64 (-2.11%) | 1,829,400 |
19 Sep 2024 | USD | 30.65 | 30.92 | 30.01 | 30.38 | 30.38 | +0.77 (+2.60%) | 1,037,300 |
18 Sep 2024 | USD | 29.28 | 30.82 | 29.08 | 29.61 | 29.61 | +0.19 (+0.65%) | 1,630,714 |
17 Sep 2024 | USD | 28.05 | 29.79 | 27.9 | 29.42 | 29.42 | +1.51 (+5.41%) | 1,361,134 |
16 Sep 2024 | USD | 26.86 | 27.955 | 26.48 | 27.91 | 27.91 | +1.48 (+5.60%) | 1,387,615 |
13 Sep 2024 | USD | 26.81 | 27.64 | 26.4 | 26.43 | 26.43 | 0.0 (0.0%) | 1,266,600 |
12 Sep 2024 | USD | 26.7 | 26.97 | 26.02 | 26.43 | 26.43 | -0.29 (-1.09%) | 1,181,300 |
11 Sep 2024 | USD | 27.1 | 27.33 | 26.38 | 26.72 | 26.72 | -0.31 (-1.15%) | 1,185,400 |
10 Sep 2024 | USD | 27.5 | 27.5 | 26.1 | 27.03 | 27.03 | -0.33 (-1.21%) | 1,604,600 |
9 Sep 2024 | USD | 28.44 | 28.59 | 27.33 | 27.36 | 27.36 | -1.04 (-3.66%) | 2,084,700 |
6 Sep 2024 | USD | 30.6 | 31.01 | 28.19 | 28.4 | 28.4 | -2.17 (-7.10%) | 2,119,600 |
5 Sep 2024 | USD | 32.31 | 32.46 | 30.57 | 30.57 | 30.57 | -1.42 (-4.44%) | 1,318,400 |
4 Sep 2024 | USD | 33.76 | 33.95 | 31.97 | 31.99 | 31.99 | -1.47 (-4.39%) | 949,200 |
3 Sep 2024 | USD | 35.09 | 35.09 | 33.45 | 33.46 | 33.46 | -2.43 (-6.77%) | 1,177,700 |
30 Aug 2024 | USD | 36.46 | 36.55 | 35.49 | 35.89 | 35.89 | -1.14 (-3.08%) | 927,300 |
29 Aug 2024 | USD | 36.6 | 37.33 | 36 | 37.03 | 37.03 | +0.75 (+2.07%) | 977,900 |
28 Aug 2024 | USD | 36.2 | 36.29 | 35.58 | 36.28 | 36.28 | -0.18 (-0.49%) | 753,100 |
27 Aug 2024 | USD | 36.71 | 36.88 | 36.02 | 36.46 | 36.46 | -0.45 (-1.22%) | 738,800 |
26 Aug 2024 | USD | 37.24 | 38.02 | 36.6 | 36.91 | 36.91 | +0.42 (+1.15%) | 1,130,200 |
23 Aug 2024 | USD | 35.9 | 36.58 | 35.9 | 36.49 | 36.49 | +0.9 (+2.53%) | 1,041,700 |
22 Aug 2024 | USD | 35.46 | 35.96 | 35.32 | 35.59 | 35.59 | +0.2 (+0.57%) | 581,600 |
21 Aug 2024 | USD | 36.3 | 36.58 | 35.14 | 35.39 | 35.39 | -0.53 (-1.48%) | 765,000 |
20 Aug 2024 | USD | 36.14 | 36.21 | 35.17 | 35.92 | 35.92 | -0.35 (-0.96%) | 1,443,600 |
19 Aug 2024 | USD | 36.7 | 37.3 | 36.09 | 36.27 | 36.27 | -0.08 (-0.22%) | 1,403,700 |
16 Aug 2024 | USD | 36.6 | 37.03 | 36.28 | 36.35 | 36.35 | -0.82 (-2.21%) | 1,129,100 |