Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 13.97 | 14.04 | 13.82 | 13.86 | 13.86 | -0.02 (-0.14%) | 217,300 |
19 Jul 2023 | USD | 14 | 14.14 | 13.85 | 13.88 | 13.88 | -0.1 (-0.72%) | 368,200 |
18 Jul 2023 | USD | 13.94 | 14.16 | 13.87 | 13.98 | 13.98 | +0.02 (+0.14%) | 375,200 |
17 Jul 2023 | USD | 13.91 | 14.07 | 13.85 | 13.96 | 13.96 | +0.11 (+0.79%) | 198,800 |
14 Jul 2023 | USD | 14.15 | 14.15 | 13.69 | 13.85 | 13.85 | -0.26 (-1.84%) | 369,800 |
13 Jul 2023 | USD | 14.02 | 14.26 | 14.02 | 14.11 | 14.11 | 0.0 (0.0%) | 310,000 |
12 Jul 2023 | USD | 14.39 | 14.44 | 14.09 | 14.11 | 14.11 | -0.11 (-0.77%) | 215,600 |
11 Jul 2023 | USD | 14.28 | 14.31 | 14.09 | 14.22 | 14.22 | +0.01 (+0.07%) | 269,600 |
10 Jul 2023 | USD | 14.25 | 14.54 | 14.2 | 14.21 | 14.21 | -0.06 (-0.42%) | 272,600 |
7 Jul 2023 | USD | 14.07 | 14.37 | 14.05 | 14.27 | 14.27 | +0.19 (+1.35%) | 848,400 |
6 Jul 2023 | USD | 14 | 14.2 | 13.86 | 14.08 | 14.08 | -0.01 (-0.07%) | 357,200 |
5 Jul 2023 | USD | 14.12 | 14.23 | 13.95 | 14.09 | 14.09 | -0.16 (-1.12%) | 315,600 |
3 Jul 2023 | USD | 14.05 | 14.38 | 14.05 | 14.25 | 14.25 | +0.01 (+0.07%) | 324,500 |
30 Jun 2023 | USD | 14.02 | 14.4 | 13.82 | 14.24 | 14.24 | +0.29 (+2.08%) | 1,244,500 |
29 Jun 2023 | USD | 13.71 | 14.04 | 13.64 | 13.95 | 13.95 | +0.27 (+1.97%) | 317,700 |
28 Jun 2023 | USD | 13.6 | 13.7 | 13.4 | 13.68 | 13.68 | +0.11 (+0.81%) | 283,200 |
27 Jun 2023 | USD | 13.58 | 13.68 | 13.41 | 13.57 | 13.57 | +0.06 (+0.44%) | 325,700 |
26 Jun 2023 | USD | 13.6 | 13.7 | 13.5 | 13.51 | 13.51 | -0.13 (-0.95%) | 414,900 |
23 Jun 2023 | USD | 13.74 | 13.8 | 13.52 | 13.64 | 13.64 | -0.16 (-1.16%) | 685,900 |
22 Jun 2023 | USD | 14.09 | 14.09 | 13.75 | 13.8 | 13.8 | -0.26 (-1.85%) | 302,100 |
21 Jun 2023 | USD | 13.98 | 14.21 | 13.92 | 14.06 | 14.06 | +0.03 (+0.21%) | 404,300 |
20 Jun 2023 | USD | 14.24 | 14.27 | 13.96 | 14.03 | 14.03 | -0.21 (-1.47%) | 337,700 |
16 Jun 2023 | USD | 14.6 | 14.6 | 14.22 | 14.24 | 14.24 | -0.21 (-1.45%) | 1,239,700 |
15 Jun 2023 | USD | 14.2 | 14.46 | 14.11 | 14.45 | 14.45 | +0.25 (+1.76%) | 417,600 |
14 Jun 2023 | USD | 14.2 | 14.42 | 14.14 | 14.2 | 14.2 | -0.02 (-0.14%) | 305,100 |
13 Jun 2023 | USD | 13.98 | 14.36 | 13.98 | 14.22 | 14.22 | +0.2 (+1.43%) | 434,300 |
12 Jun 2023 | USD | 13.85 | 14.17 | 13.81 | 14.02 | 14.02 | +0.16 (+1.15%) | 367,100 |
9 Jun 2023 | USD | 13.93 | 14.07 | 13.75 | 13.86 | 13.86 | -0.18 (-1.28%) | 281,900 |
8 Jun 2023 | USD | 14.36 | 14.47 | 13.99 | 14.04 | 14.04 | -0.31 (-2.16%) | 315,200 |
7 Jun 2023 | USD | 14.29 | 14.57 | 14.29 | 14.35 | 14.35 | +0.1 (+0.70%) | 335,200 |