Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 22.04 | 23.16 | 22.01 | 23 | 23 | +0.95 (+4.31%) | 1,779,400 |
17 Jul 2023 | USD | 21.5 | 22.08 | 21.37 | 22.05 | 22.05 | +0.46 (+2.13%) | 1,846,200 |
14 Jul 2023 | USD | 22.62 | 22.62 | 21.54 | 21.59 | 21.59 | -0.89 (-3.96%) | 1,809,900 |
13 Jul 2023 | USD | 21.77 | 22.54 | 21.64 | 22.48 | 22.48 | +0.91 (+4.22%) | 2,040,400 |
12 Jul 2023 | USD | 21.63 | 21.84 | 21.31 | 21.57 | 21.57 | +0.53 (+2.52%) | 1,915,900 |
11 Jul 2023 | USD | 20.89 | 21.13 | 20.3 | 21.04 | 21.04 | +0.3 (+1.45%) | 1,747,800 |
10 Jul 2023 | USD | 20.53 | 21.18 | 20.5 | 20.74 | 20.74 | 0.0 (0.0%) | 2,032,800 |
7 Jul 2023 | USD | 20.07 | 20.95 | 20.07 | 20.74 | 20.74 | +0.78 (+3.91%) | 2,923,100 |
6 Jul 2023 | USD | 20.27 | 20.33 | 19.65 | 19.96 | 19.96 | -0.54 (-2.63%) | 1,948,500 |
5 Jul 2023 | USD | 20.55 | 20.86 | 20.27 | 20.5 | 20.5 | -0.38 (-1.82%) | 1,488,500 |
3 Jul 2023 | USD | 20.29 | 21.01 | 20.29 | 20.88 | 20.88 | +0.6 (+2.96%) | 904,100 |
30 Jun 2023 | USD | 20.54 | 20.73 | 20.02 | 20.28 | 20.28 | -0.03 (-0.15%) | 1,910,900 |
29 Jun 2023 | USD | 20.4 | 20.69 | 20.26 | 20.31 | 20.31 | +0.11 (+0.54%) | 1,589,700 |
28 Jun 2023 | USD | 20.44 | 20.54 | 19.98 | 20.2 | 20.2 | -0.32 (-1.56%) | 1,475,200 |
27 Jun 2023 | USD | 20.59 | 20.91 | 20.3 | 20.52 | 20.52 | -0.01 (-0.05%) | 2,115,700 |
26 Jun 2023 | USD | 20.63 | 21.1 | 20.43 | 20.53 | 20.53 | +0.05 (+0.24%) | 1,561,400 |
23 Jun 2023 | USD | 20.69 | 20.98 | 20.4 | 20.48 | 20.48 | -0.49 (-2.34%) | 2,468,600 |
22 Jun 2023 | USD | 21.61 | 21.61 | 20.79 | 20.97 | 20.97 | -0.77 (-3.54%) | 1,441,400 |
21 Jun 2023 | USD | 22.07 | 22.21 | 21.73 | 21.74 | 21.74 | -0.54 (-2.42%) | 1,111,500 |
20 Jun 2023 | USD | 22.54 | 22.56 | 22.01 | 22.28 | 22.28 | -0.32 (-1.42%) | 1,160,200 |
16 Jun 2023 | USD | 22.92 | 23.07 | 22.17 | 22.6 | 22.6 | -0.42 (-1.82%) | 2,482,400 |
15 Jun 2023 | USD | 22.42 | 23.06 | 22.42 | 23.02 | 23.02 | +0.37 (+1.63%) | 1,249,900 |
14 Jun 2023 | USD | 23.28 | 23.47 | 22.35 | 22.65 | 22.65 | -0.6 (-2.58%) | 1,259,100 |
13 Jun 2023 | USD | 23.18 | 23.48 | 22.83 | 23.25 | 23.25 | +0.24 (+1.04%) | 1,491,700 |
12 Jun 2023 | USD | 22.92 | 23.44 | 22.49 | 23.01 | 23.01 | +0.08 (+0.35%) | 1,366,500 |
9 Jun 2023 | USD | 23.26 | 23.46 | 22.62 | 22.93 | 22.93 | -0.32 (-1.38%) | 1,905,500 |
8 Jun 2023 | USD | 23.6 | 23.66 | 22.97 | 23.25 | 23.25 | -0.46 (-1.94%) | 1,406,000 |
7 Jun 2023 | USD | 23.5 | 24.03 | 23.2 | 23.71 | 23.71 | +0.56 (+2.42%) | 2,646,900 |
6 Jun 2023 | USD | 21.49 | 23.3 | 21.41 | 23.15 | 23.15 | +1.57 (+7.28%) | 2,202,100 |
5 Jun 2023 | USD | 21.98 | 22.11 | 21.28 | 21.58 | 21.58 | -0.49 (-2.22%) | 1,728,200 |