Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 29.04 | 29.51 | 28.58 | 29.26 | 29.26 | 0.0 (0.0%) | 381,800 |
19 Jul 2023 | USD | 29.5 | 29.84 | 29.08 | 29.26 | 29.26 | +0.31 (+1.07%) | 366,000 |
18 Jul 2023 | USD | 30.02 | 30.05 | 28.43 | 28.95 | 28.95 | -1.15 (-3.82%) | 370,400 |
17 Jul 2023 | USD | 30.58 | 30.66 | 29.89 | 30.1 | 30.1 | -1.14 (-3.65%) | 253,500 |
14 Jul 2023 | USD | 31.51 | 31.75 | 30.7 | 31.24 | 31.24 | -0.73 (-2.28%) | 270,100 |
13 Jul 2023 | USD | 31.37 | 32.22 | 31.03 | 31.97 | 31.97 | +0.89 (+2.86%) | 313,200 |
12 Jul 2023 | USD | 31 | 31.7 | 30.45 | 31.08 | 31.08 | +0.56 (+1.83%) | 323,900 |
11 Jul 2023 | USD | 29.96 | 30.52 | 29.42 | 30.52 | 30.52 | +0.78 (+2.62%) | 374,600 |
10 Jul 2023 | USD | 29.25 | 30.09 | 29.1 | 29.74 | 29.74 | +0.19 (+0.64%) | 198,800 |
7 Jul 2023 | USD | 28.9 | 30.07 | 28.44 | 29.55 | 29.55 | +0.95 (+3.32%) | 284,700 |
6 Jul 2023 | USD | 28.59 | 29.25 | 28.57 | 28.6 | 28.6 | -0.51 (-1.75%) | 270,100 |
5 Jul 2023 | USD | 28.87 | 29.2 | 28.35 | 29.11 | 29.11 | -0.24 (-0.82%) | 381,400 |
3 Jul 2023 | USD | 29.66 | 30.28 | 29.25 | 29.35 | 29.35 | +0.19 (+0.65%) | 161,500 |
30 Jun 2023 | USD | 29.42 | 29.72 | 28.9 | 29.16 | 29.16 | +0.15 (+0.52%) | 233,600 |
29 Jun 2023 | USD | 28.83 | 29.29 | 28.11 | 29.01 | 29.01 | -0.18 (-0.62%) | 427,500 |
28 Jun 2023 | USD | 28.9 | 29.53 | 28.78 | 29.19 | 29.19 | -0.17 (-0.58%) | 311,700 |
27 Jun 2023 | USD | 29.38 | 29.61 | 28.24 | 29.36 | 29.36 | +0.33 (+1.14%) | 348,500 |
26 Jun 2023 | USD | 28.81 | 29.36 | 28.6 | 29.03 | 29.03 | +0.21 (+0.73%) | 274,000 |
23 Jun 2023 | USD | 28.88 | 29.07 | 28.04 | 28.82 | 28.82 | -0.4 (-1.37%) | 265,900 |
22 Jun 2023 | USD | 28.77 | 29.42 | 28.2 | 29.22 | 29.22 | +0.51 (+1.78%) | 277,000 |
21 Jun 2023 | USD | 27.91 | 28.96 | 27.61 | 28.71 | 28.71 | +0.1 (+0.35%) | 547,400 |
20 Jun 2023 | USD | 30.11 | 30.26 | 28.61 | 28.61 | 28.61 | -2.07 (-6.75%) | 346,500 |
16 Jun 2023 | USD | 31.48 | 31.57 | 30.23 | 30.68 | 30.68 | -0.66 (-2.11%) | 634,900 |
15 Jun 2023 | USD | 31.8 | 31.88 | 30.94 | 31.34 | 31.34 | -0.07 (-0.22%) | 307,100 |
14 Jun 2023 | USD | 29.57 | 31.71 | 29.57 | 31.41 | 31.41 | +1.63 (+5.47%) | 520,500 |
13 Jun 2023 | USD | 30.07 | 30.79 | 29.6 | 29.78 | 29.78 | +0.33 (+1.12%) | 299,800 |
12 Jun 2023 | USD | 30.19 | 30.53 | 29.34 | 29.45 | 29.45 | -0.63 (-2.09%) | 233,800 |
9 Jun 2023 | USD | 30.32 | 30.62 | 29.6 | 30.08 | 30.08 | +0.01 (+0.03%) | 651,300 |
8 Jun 2023 | USD | 30.29 | 30.58 | 29.96 | 30.07 | 30.07 | -0.05 (-0.17%) | 392,200 |
7 Jun 2023 | USD | 29.88 | 30.86 | 29.74 | 30.12 | 30.12 | +0.07 (+0.23%) | 302,000 |