Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 22.18 | 23.01 | 22.05 | 22.41 | 22.41 | +0.27 (+1.22%) | 1,273,300 |
19 Jul 2023 | USD | 22.53 | 23.118 | 21.69 | 22.14 | 22.14 | -0.19 (-0.85%) | 1,718,300 |
18 Jul 2023 | USD | 22.8 | 22.995 | 22.06 | 22.33 | 22.33 | -0.45 (-1.98%) | 845,600 |
17 Jul 2023 | USD | 22.63 | 23.17 | 22.47 | 22.78 | 22.78 | +0.12 (+0.53%) | 669,500 |
14 Jul 2023 | USD | 22.98 | 22.99 | 22.24 | 22.66 | 22.66 | -0.34 (-1.48%) | 779,400 |
13 Jul 2023 | USD | 23.05 | 23.52 | 22.98 | 23 | 23 | +0.06 (+0.26%) | 783,800 |
12 Jul 2023 | USD | 22.66 | 23.06 | 22.4 | 22.94 | 22.94 | +0.62 (+2.78%) | 887,700 |
11 Jul 2023 | USD | 22 | 22.43 | 21.35 | 22.32 | 22.32 | +0.43 (+1.96%) | 1,284,000 |
10 Jul 2023 | USD | 20.4 | 22.3 | 20.03 | 21.89 | 21.89 | +1.52 (+7.46%) | 1,383,800 |
7 Jul 2023 | USD | 20.51 | 20.6 | 20.21 | 20.37 | 20.37 | -0.2 (-0.97%) | 918,900 |
6 Jul 2023 | USD | 20.79 | 20.85 | 20.245 | 20.57 | 20.57 | -0.46 (-2.19%) | 793,500 |
5 Jul 2023 | USD | 20.88 | 21.15 | 20.52 | 21.03 | 21.03 | +0.06 (+0.29%) | 854,900 |
3 Jul 2023 | USD | 21.7 | 21.73 | 20.93 | 20.97 | 20.97 | -0.6 (-2.78%) | 406,900 |
30 Jun 2023 | USD | 21.04 | 21.69 | 20.79 | 21.57 | 21.57 | +0.59 (+2.81%) | 829,800 |
29 Jun 2023 | USD | 21.68 | 21.805 | 20.91 | 20.98 | 20.98 | -0.72 (-3.32%) | 1,483,100 |
28 Jun 2023 | USD | 21.85 | 22.01 | 21.26 | 21.7 | 21.7 | -0.11 (-0.50%) | 1,779,200 |
27 Jun 2023 | USD | 22.45 | 22.47 | 21.76 | 21.81 | 21.81 | -0.61 (-2.72%) | 1,168,000 |
26 Jun 2023 | USD | 22.92 | 23.021 | 22.4 | 22.42 | 22.42 | -0.64 (-2.78%) | 1,287,600 |
23 Jun 2023 | USD | 24.37 | 24.37 | 22.78 | 23.06 | 23.06 | -1.72 (-6.94%) | 3,305,600 |
22 Jun 2023 | USD | 25.09 | 25.09 | 24.59 | 24.78 | 24.78 | -0.31 (-1.24%) | 1,032,300 |
21 Jun 2023 | USD | 24.39 | 25.24 | 24.16 | 25.09 | 25.09 | +0.66 (+2.70%) | 1,204,200 |
20 Jun 2023 | USD | 23.74 | 24.45 | 23.13 | 24.43 | 24.43 | +0.56 (+2.35%) | 853,000 |
16 Jun 2023 | USD | 25.04 | 25.04 | 23.77 | 23.87 | 23.87 | -0.89 (-3.59%) | 1,165,000 |
15 Jun 2023 | USD | 24.77 | 24.99 | 24.51 | 24.76 | 24.76 | -0.13 (-0.52%) | 1,340,800 |
14 Jun 2023 | USD | 25.27 | 25.55 | 24.82 | 24.89 | 24.89 | -0.39 (-1.54%) | 886,600 |
13 Jun 2023 | USD | 24.75 | 25.605 | 24.75 | 25.28 | 25.28 | +0.45 (+1.81%) | 787,300 |
12 Jun 2023 | USD | 25.7 | 25.81 | 24.8 | 24.83 | 24.83 | -0.68 (-2.67%) | 636,000 |
9 Jun 2023 | USD | 26.21 | 26.34 | 25.03 | 25.51 | 25.51 | -0.74 (-2.82%) | 714,900 |
8 Jun 2023 | USD | 26.1 | 26.28 | 25.43 | 26.25 | 26.25 | +0.11 (+0.42%) | 483,400 |
7 Jun 2023 | USD | 25.55 | 26.44 | 25.35 | 26.14 | 26.14 | +0.58 (+2.27%) | 696,300 |