Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 14.11 | 14.11 | 13.41 | 13.41 | 13.41 | -0.46 (-3.32%) | 485,000 |
21 Jul 2023 | USD | 14.03 | 14.5 | 13.81 | 13.87 | 13.87 | -0.1 (-0.72%) | 814,300 |
20 Jul 2023 | USD | 13.8 | 14.12 | 13.73 | 13.97 | 13.97 | +0.22 (+1.60%) | 516,400 |
19 Jul 2023 | USD | 14.39 | 14.39 | 13.68 | 13.75 | 13.75 | -0.64 (-4.45%) | 1,163,700 |
18 Jul 2023 | USD | 15.03 | 15.06 | 14.27 | 14.39 | 14.39 | -0.81 (-5.33%) | 961,700 |
17 Jul 2023 | USD | 15.52 | 16.85 | 13.88 | 15.2 | 15.2 | -0.19 (-1.23%) | 2,447,100 |
14 Jul 2023 | USD | 15.64 | 15.67 | 15.21 | 15.39 | 15.39 | -0.07 (-0.45%) | 256,000 |
13 Jul 2023 | USD | 15.47 | 15.74 | 15.31 | 15.46 | 15.46 | -0.06 (-0.39%) | 328,600 |
12 Jul 2023 | USD | 15.71 | 15.82 | 15.15 | 15.52 | 15.52 | +0.02 (+0.13%) | 427,100 |
11 Jul 2023 | USD | 16.03 | 16.03 | 15.23 | 15.5 | 15.5 | -0.49 (-3.06%) | 423,800 |
10 Jul 2023 | USD | 15.1 | 16.32 | 14.89 | 15.99 | 15.99 | +0.99 (+6.60%) | 1,052,900 |
7 Jul 2023 | USD | 14.9 | 15.3 | 14.72 | 15 | 15 | +0.12 (+0.81%) | 553,600 |
6 Jul 2023 | USD | 14.85 | 15.23 | 14.55 | 14.88 | 14.88 | -0.17 (-1.13%) | 392,100 |
5 Jul 2023 | USD | 15.38 | 15.41 | 14.54 | 15.05 | 15.05 | -0.07 (-0.46%) | 1,345,900 |
3 Jul 2023 | USD | 16.4 | 16.4 | 14.74 | 15.12 | 15.12 | -1.36 (-8.25%) | 1,081,900 |
30 Jun 2023 | USD | 15.43 | 16.52 | 14.98 | 16.48 | 16.48 | +1.64 (+11.05%) | 1,909,600 |
29 Jun 2023 | USD | 14.02 | 14.97 | 13.91 | 14.84 | 14.84 | +0.85 (+6.08%) | 746,000 |
28 Jun 2023 | USD | 13.76 | 14.1 | 13.53 | 13.99 | 13.99 | +0.2 (+1.45%) | 448,700 |
27 Jun 2023 | USD | 13.83 | 14 | 13.46 | 13.79 | 13.79 | +0.01 (+0.07%) | 1,893,300 |
26 Jun 2023 | USD | 13.51 | 13.92 | 13.04 | 13.78 | 13.78 | +0.27 (+2.00%) | 1,354,800 |
23 Jun 2023 | USD | 14.29 | 14.54 | 12.57 | 13.51 | 13.51 | -1.74 (-11.41%) | 4,226,100 |
22 Jun 2023 | USD | 14.4 | 15.55 | 14.12 | 15.25 | 15.25 | +0.88 (+6.12%) | 1,597,300 |
21 Jun 2023 | USD | 14.49 | 14.75 | 14.1 | 14.37 | 14.37 | -0.11 (-0.76%) | 1,062,200 |
20 Jun 2023 | USD | 14.3 | 14.7 | 14 | 14.48 | 14.48 | -0.01 (-0.07%) | 455,000 |
16 Jun 2023 | USD | 14.81 | 14.96 | 14.35 | 14.49 | 14.49 | -0.31 (-2.09%) | 378,600 |
15 Jun 2023 | USD | 15 | 15.08 | 14.74 | 14.8 | 14.8 | -0.26 (-1.73%) | 458,700 |
14 Jun 2023 | USD | 15.37 | 15.69 | 14.88 | 15.06 | 15.06 | -0.35 (-2.27%) | 558,900 |
13 Jun 2023 | USD | 15.45 | 15.5 | 15.04 | 15.41 | 15.41 | +0.07 (+0.46%) | 385,300 |
12 Jun 2023 | USD | 15.07 | 15.56 | 14.88 | 15.34 | 15.34 | +0.27 (+1.79%) | 403,600 |
9 Jun 2023 | USD | 15.14 | 15.63 | 14.94 | 15.07 | 15.07 | -0.02 (-0.13%) | 671,900 |