Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | USD | 21.92 | 22.71 | 21.87 | 22.54 | 22.54 | +1.3 (+6.12%) | 3,006,600 |
15 Aug 2024 | USD | 20.75 | 21.54 | 20.75 | 21.24 | 21.24 | +1.17 (+5.83%) | 3,978,800 |
14 Aug 2024 | USD | 20.8 | 20.84 | 19.71 | 20.07 | 20.07 | -1.2 (-5.64%) | 2,838,400 |
13 Aug 2024 | USD | 21.06 | 21.32 | 20.96 | 21.27 | 21.27 | +0.39 (+1.87%) | 2,021,900 |
12 Aug 2024 | USD | 20.69 | 21.17 | 20.67 | 20.88 | 20.88 | +0.48 (+2.35%) | 1,841,800 |
9 Aug 2024 | USD | 20.32 | 20.45 | 20.04 | 20.4 | 20.4 | -0.11 (-0.54%) | 1,886,300 |
8 Aug 2024 | USD | 19.95 | 20.63 | 19.81 | 20.51 | 20.51 | +1.33 (+6.93%) | 3,242,000 |
7 Aug 2024 | USD | 20 | 20.02 | 19.07 | 19.18 | 19.18 | +0.18 (+0.95%) | 3,721,700 |
6 Aug 2024 | USD | 18.63 | 19.3 | 18.55 | 19 | 19 | -0.6 (-3.06%) | 4,830,600 |
5 Aug 2024 | USD | 18.51 | 19.73 | 18.49 | 19.6 | 19.6 | -0.32 (-1.61%) | 6,166,900 |
2 Aug 2024 | USD | 19.88 | 19.98 | 19.49 | 19.92 | 19.92 | -0.33 (-1.63%) | 3,674,300 |
1 Aug 2024 | USD | 21.13 | 21.23 | 20.13 | 20.25 | 20.25 | -0.89 (-4.21%) | 3,241,600 |
31 Jul 2024 | USD | 21.61 | 21.85 | 21.08 | 21.14 | 21.14 | +0.87 (+4.29%) | 3,479,300 |
30 Jul 2024 | USD | 20.4 | 20.41 | 20.15 | 20.27 | 20.27 | -0.63 (-3.01%) | 2,566,000 |
29 Jul 2024 | USD | 20.91 | 21.04 | 20.68 | 20.9 | 20.9 | +0.06 (+0.29%) | 2,744,500 |
26 Jul 2024 | USD | 20.41 | 20.99 | 20.24 | 20.84 | 20.84 | +0.31 (+1.51%) | 2,772,800 |
25 Jul 2024 | USD | 20.65 | 20.97 | 20.5 | 20.53 | 20.53 | -0.73 (-3.43%) | 3,947,500 |
24 Jul 2024 | USD | 21.65 | 22.1 | 21.23 | 21.26 | 21.26 | -0.75 (-3.41%) | 3,867,100 |
23 Jul 2024 | USD | 21.95 | 22.08 | 21.69 | 22.01 | 22.01 | -1.02 (-4.43%) | 2,769,300 |
22 Jul 2024 | USD | 22.84 | 23.19 | 22.68 | 23.03 | 23.03 | +1.38 (+6.37%) | 3,489,100 |
19 Jul 2024 | USD | 21.86 | 22 | 21.65 | 21.65 | 21.65 | -0.59 (-2.65%) | 3,175,300 |
18 Jul 2024 | USD | 22.91 | 23.26 | 22.16 | 22.24 | 22.24 | -0.57 (-2.50%) | 4,158,800 |
17 Jul 2024 | USD | 23.28 | 23.32 | 22.66 | 22.81 | 22.81 | -1.03 (-4.32%) | 4,277,100 |
16 Jul 2024 | USD | 23.11 | 23.88 | 22.98 | 23.84 | 23.84 | +0.03 (+0.13%) | 4,324,100 |
15 Jul 2024 | USD | 24.57 | 24.58 | 23.76 | 23.81 | 23.81 | -1.67 (-6.55%) | 4,974,300 |
12 Jul 2024 | USD | 26.17 | 26.57 | 25.48 | 25.48 | 25.48 | +0.64 (+2.58%) | 5,271,900 |
11 Jul 2024 | USD | 24.45 | 25.07 | 24.35 | 24.84 | 24.84 | +1.5 (+6.43%) | 5,743,600 |
10 Jul 2024 | USD | 23.4 | 23.6 | 23.1 | 23.34 | 23.34 | -0.28 (-1.19%) | 3,563,800 |
9 Jul 2024 | USD | 22.77 | 23.71 | 22.68 | 23.62 | 23.62 | +0.7 (+3.05%) | 3,511,500 |
8 Jul 2024 | USD | 22.95 | 22.98 | 22.72 | 22.92 | 22.92 | -0.64 (-2.72%) | 2,836,500 |