Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 13.25 | 13.6 | 12.97 | 13.08 | 13.08 | -0.13 (-0.98%) | 184,700 |
18 Jul 2023 | USD | 12.75 | 13.25 | 12.61 | 13.21 | 13.21 | +0.21 (+1.62%) | 215,800 |
17 Jul 2023 | USD | 12.48 | 13.05 | 12.28 | 13 | 13 | +0.61 (+4.92%) | 201,200 |
14 Jul 2023 | USD | 13.06 | 13.185 | 12.34 | 12.39 | 12.39 | -0.8 (-6.07%) | 183,600 |
13 Jul 2023 | USD | 13.1 | 13.52 | 13.006 | 13.19 | 13.19 | +0.34 (+2.65%) | 265,100 |
12 Jul 2023 | USD | 14.01 | 14.11 | 12.74 | 12.85 | 12.85 | -1.1 (-7.89%) | 295,800 |
11 Jul 2023 | USD | 14.02 | 14.241 | 13.7 | 13.95 | 13.95 | -0.19 (-1.34%) | 406,300 |
10 Jul 2023 | USD | 12.5 | 14.26 | 12.5 | 14.14 | 14.14 | +1.33 (+10.38%) | 584,700 |
7 Jul 2023 | USD | 11.75 | 12.86 | 11.75 | 12.81 | 12.81 | +1.11 (+9.49%) | 728,200 |
6 Jul 2023 | USD | 11.78 | 11.9 | 11.04 | 11.7 | 11.7 | -0.28 (-2.34%) | 366,200 |
5 Jul 2023 | USD | 12.06 | 12.25 | 11.61 | 11.98 | 11.98 | -0.58 (-4.62%) | 404,600 |
3 Jul 2023 | USD | 12.13 | 12.72 | 11.988 | 12.56 | 12.56 | +0.36 (+2.95%) | 203,800 |
30 Jun 2023 | USD | 12.18 | 12.47 | 11.45 | 12.2 | 12.2 | -0.81 (-6.23%) | 983,700 |
29 Jun 2023 | USD | 14.2 | 14.2 | 12.65 | 13.01 | 13.01 | -1.19 (-8.38%) | 794,600 |
28 Jun 2023 | USD | 14.15 | 14.4 | 13.89 | 14.2 | 14.2 | -0.1 (-0.70%) | 627,500 |
27 Jun 2023 | USD | 14.9 | 14.9 | 12.96 | 14.3 | 14.3 | -0.68 (-4.54%) | 795,700 |
26 Jun 2023 | USD | 15.4 | 16.41 | 14.3 | 14.98 | 14.98 | -0.77 (-4.89%) | 1,191,800 |
23 Jun 2023 | USD | 16.71 | 16.864 | 14.25 | 15.75 | 15.75 | -1.23 (-7.24%) | 5,789,500 |
22 Jun 2023 | USD | 16.8 | 17.89 | 16.5 | 16.98 | 16.98 | +0.29 (+1.74%) | 439,900 |
21 Jun 2023 | USD | 16 | 16.83 | 15.85 | 16.69 | 16.69 | +0.7 (+4.38%) | 468,000 |
20 Jun 2023 | USD | 15.45 | 16 | 14.63 | 15.99 | 15.99 | +0.24 (+1.52%) | 356,800 |
16 Jun 2023 | USD | 15 | 15.81 | 14.792 | 15.75 | 15.75 | +0.67 (+4.44%) | 717,300 |
15 Jun 2023 | USD | 15.55 | 15.55 | 13.605 | 15.08 | 15.08 | -0.51 (-3.27%) | 602,400 |
14 Jun 2023 | USD | 15.7 | 16.23 | 15.431 | 15.59 | 15.59 | -0.13 (-0.83%) | 318,600 |
13 Jun 2023 | USD | 14.64 | 15.73 | 14.412 | 15.72 | 15.72 | +0.98 (+6.65%) | 252,900 |
12 Jun 2023 | USD | 14.19 | 14.91 | 14.189 | 14.74 | 14.74 | +0.55 (+3.88%) | 180,800 |
9 Jun 2023 | USD | 14.03 | 14.51 | 13.8 | 14.19 | 14.19 | +0.37 (+2.68%) | 160,300 |
8 Jun 2023 | USD | 13.26 | 13.92 | 12.81 | 13.82 | 13.82 | +0.62 (+4.70%) | 169,000 |
7 Jun 2023 | USD | 12.7 | 13.489 | 12.52 | 13.2 | 13.2 | +0.38 (+2.96%) | 189,800 |
6 Jun 2023 | USD | 11.97 | 14.69 | 11.97 | 12.82 | 12.82 | +0.73 (+6.04%) | 794,300 |