Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | USD | 16.47 | 16.92 | 16.33 | 16.67 | 16.67 | +0.12 (+0.73%) | 777,700 |
10 Aug 2023 | USD | 15.5 | 18.11 | 14.71 | 16.55 | 16.55 | -1.37 (-7.65%) | 2,707,300 |
9 Aug 2023 | USD | 18.3 | 18.47 | 17.44 | 17.92 | 17.92 | -0.47 (-2.56%) | 1,086,200 |
8 Aug 2023 | USD | 18.29 | 18.44 | 17.782 | 18.39 | 18.39 | -0.02 (-0.11%) | 555,600 |
7 Aug 2023 | USD | 18.36 | 18.57 | 17.98 | 18.41 | 18.41 | +0.02 (+0.11%) | 464,400 |
4 Aug 2023 | USD | 18.29 | 18.72 | 18.29 | 18.39 | 18.39 | +0.14 (+0.77%) | 306,800 |
3 Aug 2023 | USD | 18.57 | 18.8 | 18.03 | 18.25 | 18.25 | -0.35 (-1.88%) | 552,600 |
2 Aug 2023 | USD | 18.77 | 18.84 | 18.21 | 18.6 | 18.6 | -0.5 (-2.62%) | 482,300 |
1 Aug 2023 | USD | 19.24 | 19.36 | 18.93 | 19.1 | 19.1 | -0.37 (-1.90%) | 435,600 |
31 Jul 2023 | USD | 19.17 | 19.61 | 19.17 | 19.47 | 19.47 | +0.31 (+1.62%) | 436,300 |
28 Jul 2023 | USD | 18.84 | 19.16 | 18.585 | 19.16 | 19.16 | +0.51 (+2.73%) | 423,500 |
27 Jul 2023 | USD | 19.36 | 19.39 | 18.52 | 18.65 | 18.65 | -0.61 (-3.17%) | 615,000 |
26 Jul 2023 | USD | 19.01 | 19.37 | 18.935 | 19.26 | 19.26 | +0.3 (+1.58%) | 420,500 |
25 Jul 2023 | USD | 18.74 | 19.12 | 18.63 | 18.96 | 18.96 | +0.25 (+1.34%) | 447,500 |
24 Jul 2023 | USD | 18.98 | 19.22 | 18.61 | 18.71 | 18.71 | -0.67 (-3.46%) | 551,000 |
21 Jul 2023 | USD | 19.27 | 19.56 | 18.965 | 19.38 | 19.38 | +0.35 (+1.84%) | 646,100 |
20 Jul 2023 | USD | 19.55 | 19.74 | 18.87 | 19.03 | 19.03 | -0.55 (-2.81%) | 469,600 |
19 Jul 2023 | USD | 19.33 | 19.6 | 19.2 | 19.58 | 19.58 | +0.33 (+1.71%) | 381,800 |
18 Jul 2023 | USD | 19.57 | 19.7 | 18.98 | 19.25 | 19.25 | -0.3 (-1.53%) | 786,400 |
17 Jul 2023 | USD | 19.18 | 19.79 | 18.92 | 19.55 | 19.55 | +0.3 (+1.56%) | 804,500 |
14 Jul 2023 | USD | 18.93 | 19.37 | 18.7 | 19.25 | 19.25 | +0.42 (+2.23%) | 689,600 |
13 Jul 2023 | USD | 19.07 | 19.09 | 18.65 | 18.83 | 18.83 | -0.26 (-1.36%) | 445,000 |
12 Jul 2023 | USD | 18.81 | 19.26 | 18.57 | 19.09 | 19.09 | +0.65 (+3.52%) | 664,500 |
11 Jul 2023 | USD | 18.81 | 18.935 | 18.38 | 18.44 | 18.44 | -0.4 (-2.12%) | 580,000 |
10 Jul 2023 | USD | 18.16 | 19.08 | 18.115 | 18.84 | 18.84 | +0.69 (+3.80%) | 893,700 |
7 Jul 2023 | USD | 17.93 | 18.44 | 17.93 | 18.15 | 18.15 | +0.22 (+1.23%) | 731,700 |
6 Jul 2023 | USD | 18.27 | 18.29 | 17.82 | 17.93 | 17.93 | -0.68 (-3.65%) | 2,547,400 |
5 Jul 2023 | USD | 18.18 | 19.41 | 18 | 18.61 | 18.61 | +0.23 (+1.25%) | 1,710,300 |
3 Jul 2023 | USD | 18.37 | 18.53 | 18.2 | 18.38 | 18.38 | +0.17 (+0.93%) | 422,900 |
30 Jun 2023 | USD | 18.43 | 18.84 | 18.2 | 18.21 | 18.21 | +0.02 (+0.11%) | 922,500 |