Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 17.44 | 17.484 | 17.2 | 17.25 | 17.25 | -0.18 (-1.03%) | 3,601,600 |
19 Jul 2023 | USD | 17.44 | 17.512 | 17.38 | 17.43 | 17.43 | +0.01 (+0.06%) | 5,979,700 |
18 Jul 2023 | USD | 17.35 | 17.46 | 17.22 | 17.42 | 17.42 | +0.01 (+0.06%) | 1,948,700 |
17 Jul 2023 | USD | 17.42 | 17.44 | 17.3 | 17.41 | 17.41 | -0.06 (-0.34%) | 4,121,600 |
14 Jul 2023 | USD | 17.69 | 17.76 | 17.42 | 17.47 | 17.47 | -0.03 (-0.17%) | 2,114,700 |
13 Jul 2023 | USD | 17.12 | 17.52 | 17.12 | 17.5 | 17.5 | +0.6 (+3.55%) | 2,892,500 |
12 Jul 2023 | USD | 16.98 | 17 | 16.778 | 16.9 | 16.9 | +0.4 (+2.42%) | 969,000 |
11 Jul 2023 | USD | 16.37 | 16.57 | 16.31 | 16.5 | 16.5 | +0.33 (+2.04%) | 2,444,800 |
10 Jul 2023 | USD | 15.99 | 16.21 | 15.99 | 16.17 | 16.17 | +0.15 (+0.94%) | 414,400 |
7 Jul 2023 | USD | 15.97 | 16.07 | 15.86 | 16.02 | 16.02 | -0.01 (-0.06%) | 880,900 |
6 Jul 2023 | USD | 16.09 | 16.09 | 15.81 | 16.03 | 16.03 | -0.52 (-3.14%) | 841,700 |
5 Jul 2023 | USD | 16.5 | 16.59 | 16.44 | 16.55 | 16.55 | -0.6 (-3.50%) | 305,100 |
3 Jul 2023 | USD | 17.17 | 17.263 | 17.11 | 17.15 | 17.15 | -0.14 (-0.81%) | 322,400 |
30 Jun 2023 | USD | 17.08 | 17.35 | 17.08 | 17.29 | 17.29 | +0.28 (+1.65%) | 387,300 |
29 Jun 2023 | USD | 16.87 | 17.07 | 16.87 | 17.01 | 17.01 | -0.38 (-2.19%) | 485,200 |
28 Jun 2023 | USD | 17.35 | 17.515 | 17.32 | 17.39 | 17.39 | +0.28 (+1.64%) | 482,200 |
27 Jun 2023 | USD | 16.82 | 17.14 | 16.82 | 17.11 | 17.11 | +0.35 (+2.09%) | 323,400 |
26 Jun 2023 | USD | 16.81 | 16.93 | 16.753 | 16.76 | 16.76 | 0.0 (0.0%) | 236,500 |
23 Jun 2023 | USD | 16.69 | 16.82 | 16.65 | 16.76 | 16.76 | -0.3 (-1.76%) | 2,670,400 |
22 Jun 2023 | USD | 16.79 | 17.09 | 16.75 | 17.06 | 17.06 | +0.4 (+2.40%) | 2,717,400 |
21 Jun 2023 | USD | 16.78 | 16.85 | 16.58 | 16.66 | 16.66 | -0.14 (-0.83%) | 1,209,400 |
20 Jun 2023 | USD | 16.72 | 16.87 | 16.62 | 16.8 | 16.8 | -0.39 (-2.27%) | 644,800 |
16 Jun 2023 | USD | 17.42 | 17.43 | 17.19 | 17.19 | 17.19 | -0.55 (-3.10%) | 326,700 |
15 Jun 2023 | USD | 17.56 | 17.8 | 17.515 | 17.74 | 17.74 | +0.21 (+1.20%) | 306,300 |
14 Jun 2023 | USD | 17.62 | 17.636 | 17.38 | 17.53 | 17.53 | +0.31 (+1.80%) | 471,000 |
13 Jun 2023 | USD | 17.428 | 17.428 | 17.17 | 17.22 | 17.22 | +0.11 (+0.64%) | 279,300 |
12 Jun 2023 | USD | 17.02 | 17.12 | 16.944 | 17.11 | 17.11 | +0.22 (+1.30%) | 438,100 |
9 Jun 2023 | USD | 17.02 | 17.08 | 16.87 | 16.89 | 16.89 | -0.17 (-1.00%) | 258,100 |
8 Jun 2023 | USD | 16.87 | 17.08 | 16.85 | 17.06 | 17.06 | +0.07 (+0.41%) | 219,500 |
7 Jun 2023 | USD | 17.07 | 17.22 | 16.95 | 16.99 | 16.99 | +0.04 (+0.24%) | 304,600 |