Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 19.33 | 19.91 | 19.12 | 19.75 | 19.75 | +0.43 (+2.23%) | 481,400 |
14 Jul 2023 | USD | 19.56 | 19.7 | 19.23 | 19.32 | 19.32 | -0.29 (-1.48%) | 333,800 |
13 Jul 2023 | USD | 19.38 | 19.67 | 19.34 | 19.61 | 19.61 | +0.24 (+1.24%) | 292,800 |
12 Jul 2023 | USD | 19.89 | 19.94 | 19.32 | 19.37 | 19.37 | -0.19 (-0.97%) | 415,700 |
11 Jul 2023 | USD | 19.29 | 19.57 | 19.24 | 19.56 | 19.56 | +0.34 (+1.77%) | 271,900 |
10 Jul 2023 | USD | 19.2 | 19.47 | 19.15 | 19.22 | 19.22 | 0.0 (0.0%) | 250,300 |
7 Jul 2023 | USD | 19.05 | 19.35 | 19.05 | 19.22 | 19.22 | +0.27 (+1.42%) | 344,300 |
6 Jul 2023 | USD | 18.82 | 19.03 | 18.63 | 18.95 | 18.95 | -0.11 (-0.58%) | 316,000 |
5 Jul 2023 | USD | 19.07 | 19.3 | 18.78 | 19.06 | 19.06 | -0.18 (-0.94%) | 823,800 |
3 Jul 2023 | USD | 18.83 | 19.27 | 18.83 | 19.24 | 19.24 | +0.37 (+1.96%) | 128,000 |
30 Jun 2023 | USD | 18.76 | 18.92 | 18.61 | 18.87 | 18.87 | +0.24 (+1.29%) | 398,600 |
29 Jun 2023 | USD | 18.66 | 18.89 | 18.59 | 18.63 | 18.63 | -0.06 (-0.32%) | 417,600 |
28 Jun 2023 | USD | 18.75 | 18.91 | 18.47 | 18.69 | 18.69 | -0.1 (-0.53%) | 365,500 |
27 Jun 2023 | USD | 18.4 | 18.94 | 18.34 | 18.79 | 18.79 | +0.36 (+1.95%) | 321,000 |
26 Jun 2023 | USD | 18.54 | 18.92 | 18.42 | 18.43 | 18.43 | -0.19 (-1.02%) | 527,800 |
23 Jun 2023 | USD | 18.75 | 18.9 | 18.54 | 18.62 | 18.62 | -0.34 (-1.79%) | 1,247,900 |
22 Jun 2023 | USD | 19.07 | 19.07 | 18.61 | 18.96 | 18.96 | -0.17 (-0.89%) | 687,600 |
21 Jun 2023 | USD | 19.15 | 19.4 | 19.06 | 19.13 | 19.13 | -0.17 (-0.88%) | 558,800 |
20 Jun 2023 | USD | 19.15 | 19.36 | 18.88 | 19.3 | 19.3 | +0.05 (+0.26%) | 540,100 |
16 Jun 2023 | USD | 19.43 | 19.46 | 19.16 | 19.25 | 19.25 | +0.01 (+0.05%) | 748,400 |
15 Jun 2023 | USD | 18.82 | 19.28 | 18.82 | 19.24 | 19.24 | +0.38 (+2.01%) | 488,900 |
14 Jun 2023 | USD | 19.41 | 19.59 | 18.82 | 18.86 | 18.86 | -0.52 (-2.68%) | 720,900 |
13 Jun 2023 | USD | 19.13 | 19.62 | 19.13 | 19.38 | 19.38 | +0.33 (+1.73%) | 1,052,700 |
12 Jun 2023 | USD | 18.57 | 19.23 | 18.41 | 19.05 | 19.05 | +0.4 (+2.14%) | 618,200 |
9 Jun 2023 | USD | 18.78 | 18.86 | 18.27 | 18.65 | 18.65 | -0.09 (-0.48%) | 4,274,400 |
8 Jun 2023 | USD | 18.48 | 18.82 | 18.19 | 18.74 | 18.74 | +0.17 (+0.92%) | 675,400 |
7 Jun 2023 | USD | 18.1 | 18.64 | 18.09 | 18.57 | 18.57 | +0.64 (+3.57%) | 625,000 |
6 Jun 2023 | USD | 17.35 | 18.01 | 17.21 | 17.93 | 17.93 | +0.49 (+2.81%) | 894,900 |
5 Jun 2023 | USD | 17.77 | 17.8 | 17.29 | 17.44 | 17.44 | -0.34 (-1.91%) | 440,100 |
2 Jun 2023 | USD | 17.16 | 17.79 | 17.11 | 17.78 | 17.78 | +0.87 (+5.14%) | 803,700 |