Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | USD | 23.53 | 23.62 | 22.92 | 23.56 | 23.56 | -1.22 (-4.92%) | 3,092,900 |
3 Jul 2024 | USD | 24.05 | 24.92 | 24.05 | 24.78 | 24.78 | +1.21 (+5.13%) | 3,448,900 |
2 Jul 2024 | USD | 23.09 | 23.6 | 22.95 | 23.57 | 23.57 | +0.91 (+4.02%) | 2,205,100 |
1 Jul 2024 | USD | 23 | 23.15 | 22.63 | 22.66 | 22.66 | +0.3 (+1.34%) | 2,127,200 |
28 Jun 2024 | USD | 22.76 | 22.765 | 22.3 | 22.36 | 22.36 | +0.13 (+0.58%) | 2,730,507 |
27 Jun 2024 | USD | 23.04 | 23.04 | 22.16 | 22.23 | 22.23 | -1.67 (-6.99%) | 4,727,067 |
26 Jun 2024 | USD | 23.97 | 24.07 | 23.69 | 23.9 | 23.9 | -0.02 (-0.08%) | 1,864,152 |
25 Jun 2024 | USD | 24.09 | 24.15 | 23.73 | 23.92 | 23.92 | -0.62 (-2.53%) | 1,983,314 |
24 Jun 2024 | USD | 24.331 | 25.23 | 24.331 | 24.54 | 24.54 | +0.69 (+2.89%) | 2,981,640 |
21 Jun 2024 | USD | 24.35 | 24.495 | 23.85 | 23.85 | 23.85 | -1.21 (-4.83%) | 2,464,609 |
20 Jun 2024 | USD | 25.32 | 25.43 | 24.76 | 25.06 | 25.06 | +0.8 (+3.30%) | 2,953,100 |
18 Jun 2024 | USD | 23.89 | 24.44 | 23.7 | 24.26 | 24.26 | +0.15 (+0.62%) | 1,984,900 |
17 Jun 2024 | USD | 23.84 | 24.21 | 23.61 | 24.11 | 24.11 | +0.86 (+3.70%) | 2,674,100 |
14 Jun 2024 | USD | 23.4 | 23.54 | 23.11 | 23.25 | 23.25 | -0.62 (-2.60%) | 2,684,300 |
13 Jun 2024 | USD | 24.28 | 24.58 | 23.61 | 23.87 | 23.87 | -0.05 (-0.21%) | 2,629,400 |
12 Jun 2024 | USD | 24.38 | 24.57 | 23.87 | 23.92 | 23.92 | -0.19 (-0.79%) | 4,307,600 |
11 Jun 2024 | USD | 24.5 | 24.54 | 23.85 | 24.11 | 24.11 | -0.56 (-2.27%) | 2,299,200 |
10 Jun 2024 | USD | 24.26 | 24.84 | 23.99 | 24.67 | 24.67 | +0.51 (+2.11%) | 1,943,200 |
7 Jun 2024 | USD | 24.89 | 25.03 | 24.16 | 24.16 | 24.16 | -1.84 (-7.08%) | 3,550,400 |
6 Jun 2024 | USD | 26.04 | 26.12 | 25.45 | 26 | 26 | -0.01 (-0.04%) | 2,387,500 |
5 Jun 2024 | USD | 25.72 | 26.05 | 25.41 | 26.01 | 26.01 | +0.61 (+2.40%) | 3,138,900 |
4 Jun 2024 | USD | 25.54 | 25.76 | 25 | 25.4 | 25.4 | +0.55 (+2.21%) | 3,300,900 |
3 Jun 2024 | USD | 25.48 | 25.67 | 24.39 | 24.85 | 24.85 | +0.3 (+1.22%) | 3,986,100 |
31 May 2024 | USD | 24.25 | 24.61 | 23.88 | 24.55 | 24.55 | -1.44 (-5.54%) | 6,149,400 |
30 May 2024 | USD | 25.06 | 26.1 | 24.94 | 25.99 | 25.99 | +0.02 (+0.08%) | 4,000,400 |
29 May 2024 | USD | 25.68 | 26.07 | 25.58 | 25.97 | 25.97 | -1.23 (-4.52%) | 3,320,500 |
28 May 2024 | USD | 27.55 | 27.79 | 26.99 | 27.2 | 27.2 | -0.12 (-0.44%) | 3,385,600 |
24 May 2024 | USD | 26.98 | 27.59 | 26.81 | 27.32 | 27.32 | -0.15 (-0.55%) | 4,623,000 |
23 May 2024 | USD | 28.65 | 28.92 | 27.25 | 27.47 | 27.47 | -1.77 (-6.05%) | 6,785,500 |
22 May 2024 | USD | 30.08 | 30.24 | 29.22 | 29.24 | 29.24 | -1.28 (-4.19%) | 4,478,000 |