Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 19.48 | 19.77 | 19.47 | 19.77 | 19.77 | +0.33 (+1.70%) | 43,000 |
12 Jul 2023 | USD | 19.19 | 19.45 | 19.04 | 19.44 | 19.44 | +0.63 (+3.35%) | 264,000 |
11 Jul 2023 | USD | 18.68 | 18.85 | 18.53 | 18.81 | 18.81 | +0.27 (+1.46%) | 87,500 |
10 Jul 2023 | USD | 18.19 | 18.56 | 18.18 | 18.54 | 18.54 | +0.25 (+1.37%) | 170,900 |
7 Jul 2023 | USD | 17.97 | 18.42 | 17.92 | 18.29 | 18.29 | +0.39 (+2.18%) | 27,200 |
6 Jul 2023 | USD | 18.02 | 18.16 | 17.8 | 17.9 | 17.9 | -0.47 (-2.56%) | 81,800 |
5 Jul 2023 | USD | 18.26 | 18.37 | 18.24 | 18.37 | 18.37 | -0.05 (-0.27%) | 65,000 |
3 Jul 2023 | USD | 18.52 | 18.63 | 18.39 | 18.42 | 18.42 | +0.38 (+2.11%) | 20,000 |
30 Jun 2023 | USD | 18.03 | 18.15 | 17.92 | 18.04 | 18.04 | +0.19 (+1.06%) | 83,900 |
29 Jun 2023 | USD | 17.88 | 17.88 | 17.75 | 17.85 | 17.85 | -0.39 (-2.14%) | 90,600 |
28 Jun 2023 | USD | 18.22 | 18.24 | 18.05 | 18.24 | 18.24 | -0.1 (-0.55%) | 69,500 |
27 Jun 2023 | USD | 18.15 | 18.34 | 18.15 | 18.34 | 18.34 | +0.46 (+2.57%) | 52,800 |
26 Jun 2023 | USD | 17.81 | 18.03 | 17.81 | 17.88 | 17.88 | +0.07 (+0.39%) | 60,700 |
23 Jun 2023 | USD | 17.99 | 17.99 | 17.7 | 17.81 | 17.81 | -0.55 (-3.00%) | 451,800 |
22 Jun 2023 | USD | 18.38 | 18.38 | 18.15 | 18.36 | 18.36 | -0.09 (-0.49%) | 38,500 |
21 Jun 2023 | USD | 18.41 | 18.59 | 18.37 | 18.45 | 18.45 | -0.14 (-0.75%) | 36,900 |
20 Jun 2023 | USD | 18.85 | 18.87 | 18.48 | 18.59 | 18.59 | -0.88 (-4.52%) | 132,200 |
16 Jun 2023 | USD | 19.77 | 19.84 | 19.38 | 19.47 | 19.47 | -0.16 (-0.82%) | 183,000 |
15 Jun 2023 | USD | 19.45 | 19.67 | 19.44 | 19.63 | 19.63 | +0.65 (+3.42%) | 280,200 |
14 Jun 2023 | USD | 18.71 | 19.06 | 18.71 | 18.98 | 18.98 | +0.34 (+1.82%) | 245,100 |
13 Jun 2023 | USD | 18.67 | 18.9 | 18.62 | 18.64 | 18.64 | +0.24 (+1.30%) | 194,200 |
12 Jun 2023 | USD | 18.42 | 18.49 | 18.36 | 18.4 | 18.4 | +0.11 (+0.60%) | 45,900 |
9 Jun 2023 | USD | 18.34 | 18.45 | 18.28 | 18.29 | 18.29 | +0.07 (+0.38%) | 46,100 |
8 Jun 2023 | USD | 18.06 | 18.32 | 18.04 | 18.22 | 18.22 | +0.22 (+1.22%) | 46,200 |
7 Jun 2023 | USD | 18.06 | 18.3 | 17.96 | 18 | 18 | -0.21 (-1.15%) | 58,800 |
6 Jun 2023 | USD | 17.74 | 18.24 | 17.68 | 18.21 | 18.21 | +0.45 (+2.53%) | 44,000 |
5 Jun 2023 | USD | 17.69 | 17.83 | 17.61 | 17.76 | 17.76 | -0.08 (-0.45%) | 48,500 |
2 Jun 2023 | USD | 17.81 | 18 | 17.72 | 17.84 | 17.84 | +0.64 (+3.72%) | 86,000 |
1 Jun 2023 | USD | 16.66 | 17.31 | 16.66 | 17.2 | 17.2 | +0.52 (+3.12%) | 58,500 |
31 May 2023 | USD | 16.7 | 16.73 | 16.4 | 16.68 | 16.68 | -0.07 (-0.42%) | 89,000 |