Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Jun 2023 | USD | 17.88 | 18.29 | 17.8 | 18.19 | 18.19 | +0.41 (+2.31%) | 898,700 |
28 Jun 2023 | USD | 17.24 | 17.78 | 17.01 | 17.78 | 17.78 | +0.52 (+3.01%) | 505,100 |
27 Jun 2023 | USD | 16.69 | 17.285 | 16.54 | 17.26 | 17.26 | +0.37 (+2.19%) | 927,000 |
26 Jun 2023 | USD | 17.4 | 17.66 | 16.85 | 16.89 | 16.89 | -0.62 (-3.54%) | 988,800 |
23 Jun 2023 | USD | 17.33 | 17.565 | 17.29 | 17.51 | 17.51 | -0.05 (-0.28%) | 1,265,200 |
22 Jun 2023 | USD | 17.48 | 17.86 | 17.3 | 17.56 | 17.56 | +0.04 (+0.23%) | 694,800 |
21 Jun 2023 | USD | 17.69 | 17.91 | 17.16 | 17.52 | 17.52 | -0.02 (-0.11%) | 974,700 |
20 Jun 2023 | USD | 17.23 | 17.7 | 17.07 | 17.54 | 17.54 | +0.19 (+1.10%) | 917,500 |
16 Jun 2023 | USD | 18.02 | 18.07 | 16.99 | 17.35 | 17.35 | -0.44 (-2.47%) | 3,106,300 |
15 Jun 2023 | USD | 17.69 | 18.18 | 17.58 | 17.79 | 17.79 | -0.2 (-1.11%) | 2,286,100 |
14 Jun 2023 | USD | 17.51 | 18.21 | 17.32 | 17.99 | 17.99 | +0.49 (+2.80%) | 2,704,800 |
13 Jun 2023 | USD | 17.13 | 17.6 | 16.915 | 17.5 | 17.5 | +0.47 (+2.76%) | 1,981,000 |
12 Jun 2023 | USD | 17.05 | 17.271 | 16.6 | 17.03 | 17.03 | +0.03 (+0.18%) | 1,439,800 |
9 Jun 2023 | USD | 17.29 | 17.8 | 16.95 | 17 | 17 | -0.25 (-1.45%) | 1,970,200 |
8 Jun 2023 | USD | 18.57 | 18.72 | 16.97 | 17.25 | 17.25 | -1.5 (-8%) | 3,824,500 |
7 Jun 2023 | USD | 22.31 | 22.65 | 18.58 | 18.75 | 18.75 | -3.42 (-15.43%) | 3,732,200 |