Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 19.39 | 19.54 | 18.91 | 18.92 | 18.92 | -0.46 (-2.37%) | 67,800 |
19 Jul 2023 | USD | 19.25 | 19.93 | 19.25 | 19.38 | 19.38 | +0.26 (+1.36%) | 92,700 |
18 Jul 2023 | USD | 18.85 | 19.66 | 18.53 | 19.12 | 19.12 | +0.4 (+2.14%) | 96,300 |
17 Jul 2023 | USD | 18.01 | 18.82 | 17.84 | 18.72 | 18.72 | +0.64 (+3.54%) | 72,700 |
14 Jul 2023 | USD | 18.05 | 18.17 | 17.46 | 18.08 | 18.08 | -0.14 (-0.77%) | 87,900 |
13 Jul 2023 | USD | 18.28 | 18.43 | 18.06 | 18.22 | 18.22 | -0.08 (-0.44%) | 47,200 |
12 Jul 2023 | USD | 18.39 | 18.68 | 18.27 | 18.3 | 18.3 | +0.44 (+2.46%) | 79,800 |
11 Jul 2023 | USD | 17.33 | 17.98 | 17.15 | 17.86 | 17.86 | +0.67 (+3.90%) | 74,100 |
10 Jul 2023 | USD | 16.87 | 17.75 | 16.79 | 17.19 | 17.19 | +0.19 (+1.12%) | 53,500 |
7 Jul 2023 | USD | 17.24 | 17.52 | 16.97 | 17 | 17 | -0.04 (-0.23%) | 71,200 |
6 Jul 2023 | USD | 16.53 | 17.09 | 16.19 | 17.04 | 17.04 | +0.13 (+0.77%) | 99,200 |
5 Jul 2023 | USD | 17.89 | 17.89 | 16.75 | 16.91 | 16.91 | -0.99 (-5.53%) | 127,900 |
3 Jul 2023 | USD | 17.52 | 18.34 | 17.52 | 17.9 | 17.9 | +0.24 (+1.36%) | 41,400 |
30 Jun 2023 | USD | 18.23 | 18.25 | 17.23 | 17.66 | 17.66 | -0.35 (-1.94%) | 82,100 |
29 Jun 2023 | USD | 18.05 | 18.18 | 17.75 | 18.01 | 18.01 | -0.08 (-0.44%) | 105,700 |
28 Jun 2023 | USD | 18.58 | 18.74 | 18.06 | 18.09 | 18.09 | -0.38 (-2.06%) | 115,700 |
27 Jun 2023 | USD | 18.12 | 19.02 | 17.67 | 18.47 | 18.47 | +0.85 (+4.82%) | 162,400 |
26 Jun 2023 | USD | 17.63 | 18.22 | 17.44 | 17.62 | 17.62 | -0.01 (-0.06%) | 210,500 |
23 Jun 2023 | USD | 17.24 | 18.43 | 17.11 | 17.63 | 17.63 | -0.02 (-0.11%) | 1,305,700 |
22 Jun 2023 | USD | 17.64 | 17.79 | 16.98 | 17.65 | 17.65 | -0.07 (-0.40%) | 116,200 |
21 Jun 2023 | USD | 17.86 | 18.22 | 17.49 | 17.72 | 17.72 | -0.18 (-1.01%) | 82,200 |
20 Jun 2023 | USD | 18.08 | 18.25 | 17.68 | 17.9 | 17.9 | -0.3 (-1.65%) | 158,800 |
16 Jun 2023 | USD | 18.17 | 18.66 | 17.82 | 18.2 | 18.2 | +0.19 (+1.05%) | 212,200 |
15 Jun 2023 | USD | 16.42 | 18.45 | 16.29 | 18.01 | 18.01 | +1.54 (+9.35%) | 260,800 |
14 Jun 2023 | USD | 16.61 | 16.86 | 16.16 | 16.47 | 16.47 | -0.22 (-1.32%) | 120,900 |
13 Jun 2023 | USD | 16.6 | 17.03 | 16.41 | 16.69 | 16.69 | +0.29 (+1.77%) | 97,100 |
12 Jun 2023 | USD | 16.06 | 16.71 | 15.92 | 16.4 | 16.4 | +0.32 (+1.99%) | 104,300 |
9 Jun 2023 | USD | 16.39 | 16.76 | 15.87 | 16.08 | 16.08 | -0.3 (-1.83%) | 81,300 |
8 Jun 2023 | USD | 16.52 | 16.68 | 15.75 | 16.38 | 16.38 | -0.17 (-1.03%) | 136,200 |
7 Jun 2023 | USD | 15.9 | 16.6 | 15.86 | 16.55 | 16.55 | +0.65 (+4.09%) | 194,200 |