Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 21.95 | 22.22 | 21.75 | 22 | 22 | +0.26 (+1.20%) | 262,500 |
26 Sep 2024 | USD | 21.95 | 22.08 | 21.51 | 21.74 | 21.74 | +0.09 (+0.42%) | 247,700 |
25 Sep 2024 | USD | 22.14 | 22.4 | 21.44 | 21.65 | 21.65 | -0.51 (-2.30%) | 249,300 |
24 Sep 2024 | USD | 22.31 | 22.58 | 22.09 | 22.16 | 22.16 | -0.01 (-0.05%) | 260,000 |
23 Sep 2024 | USD | 22.31 | 22.42 | 21.85 | 22.17 | 22.17 | -0.07 (-0.31%) | 346,600 |
20 Sep 2024 | USD | 23.31 | 23.42 | 22.15 | 22.24 | 22.24 | -1.32 (-5.60%) | 1,342,700 |
19 Sep 2024 | USD | 23.82 | 24.02 | 23.32 | 23.56 | 23.56 | +0.23 (+0.99%) | 236,700 |
18 Sep 2024 | USD | 23.38 | 24.1 | 23.05 | 23.33 | 23.33 | +0.11 (+0.47%) | 375,100 |
17 Sep 2024 | USD | 22.5 | 23.28 | 21.95 | 23.22 | 23.22 | +0.78 (+3.48%) | 672,400 |
16 Sep 2024 | USD | 24.46 | 24.67 | 22.26 | 22.44 | 22.44 | -2.04 (-8.33%) | 465,600 |
13 Sep 2024 | USD | 23.6 | 24.54 | 23.44 | 24.48 | 24.48 | +1.26 (+5.43%) | 368,500 |
12 Sep 2024 | USD | 22.9 | 23.48 | 22.44 | 23.22 | 23.22 | +0.33 (+1.44%) | 315,500 |
11 Sep 2024 | USD | 22.96 | 23.24 | 22.25 | 22.89 | 22.89 | -0.21 (-0.91%) | 397,100 |
10 Sep 2024 | USD | 23.42 | 23.82 | 22.62 | 23.1 | 23.1 | -0.26 (-1.11%) | 545,100 |
9 Sep 2024 | USD | 26.54 | 26.55 | 23.12 | 23.36 | 23.36 | -3.33 (-12.48%) | 799,400 |
6 Sep 2024 | USD | 28.24 | 31.37 | 26.61 | 26.69 | 26.69 | +1.02 (+3.97%) | 1,520,500 |
5 Sep 2024 | USD | 26.58 | 26.74 | 25.37 | 25.67 | 25.67 | -0.78 (-2.95%) | 428,000 |
4 Sep 2024 | USD | 27 | 27.11 | 26.42 | 26.45 | 26.45 | -0.66 (-2.43%) | 214,400 |
3 Sep 2024 | USD | 27.41 | 27.6 | 26.88 | 27.11 | 27.11 | -0.63 (-2.27%) | 316,500 |
30 Aug 2024 | USD | 28.12 | 28.12 | 27.21 | 27.74 | 27.74 | -0.14 (-0.50%) | 173,000 |
29 Aug 2024 | USD | 28.08 | 28.72 | 27.83 | 27.88 | 27.88 | -0.16 (-0.57%) | 227,300 |
28 Aug 2024 | USD | 28.2 | 28.2 | 27.58 | 28.04 | 28.04 | -0.26 (-0.92%) | 214,700 |
27 Aug 2024 | USD | 28.15 | 28.52 | 27.53 | 28.3 | 28.3 | -0.19 (-0.67%) | 743,700 |
26 Aug 2024 | USD | 29.1 | 29.4 | 28.39 | 28.49 | 28.49 | -0.62 (-2.13%) | 304,700 |
23 Aug 2024 | USD | 28.06 | 29.36 | 28.06 | 29.11 | 29.11 | +1.31 (+4.71%) | 361,000 |
22 Aug 2024 | USD | 27.09 | 27.97 | 27.09 | 27.8 | 27.8 | +0.49 (+1.79%) | 211,600 |
21 Aug 2024 | USD | 27.75 | 27.82 | 27.04 | 27.31 | 27.31 | -0.12 (-0.44%) | 204,800 |
20 Aug 2024 | USD | 27.32 | 27.74 | 27.13 | 27.43 | 27.43 | +0.04 (+0.15%) | 185,000 |
19 Aug 2024 | USD | 27.53 | 27.76 | 27.14 | 27.39 | 27.39 | +0.07 (+0.26%) | 205,000 |
16 Aug 2024 | USD | 27.36 | 28.19 | 27.08 | 27.32 | 27.32 | -0.08 (-0.29%) | 192,100 |