Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 15.41 | 16.49 | 15.41 | 16.34 | 16.34 | +0.94 (+6.10%) | 23,800 |
21 Jul 2023 | USD | 17.11 | 17.42 | 15.33 | 15.4 | 15.4 | -1.8 (-10.47%) | 54,900 |
20 Jul 2023 | USD | 17.15 | 17.33 | 16.47 | 17.2 | 17.2 | -0.2 (-1.15%) | 23,900 |
19 Jul 2023 | USD | 16.42 | 17.55 | 16.42 | 17.4 | 17.4 | +0.78 (+4.69%) | 30,700 |
18 Jul 2023 | USD | 15.54 | 16.71 | 15.54 | 16.62 | 16.62 | +1.05 (+6.74%) | 30,900 |
17 Jul 2023 | USD | 15.99 | 16.05 | 15.33 | 15.57 | 15.57 | -0.46 (-2.87%) | 25,700 |
14 Jul 2023 | USD | 16.13 | 16.13 | 15.82 | 16.03 | 16.03 | 0.0 (0.0%) | 12,000 |
13 Jul 2023 | USD | 15.81 | 16.15 | 15.79 | 16.03 | 16.03 | +0.33 (+2.10%) | 12,000 |
12 Jul 2023 | USD | 15.6 | 15.89 | 15.5 | 15.7 | 15.7 | +0.25 (+1.62%) | 21,000 |
11 Jul 2023 | USD | 15.96 | 15.96 | 15.31 | 15.45 | 15.45 | -0.28 (-1.78%) | 35,500 |
10 Jul 2023 | USD | 15.83 | 16.26 | 15.58 | 15.73 | 15.73 | 0.0 (0.0%) | 16,200 |
7 Jul 2023 | USD | 15.19 | 15.87 | 15.19 | 15.73 | 15.73 | +0.46 (+3.01%) | 48,100 |
6 Jul 2023 | USD | 15.18 | 15.32 | 14.9 | 15.27 | 15.27 | -0.19 (-1.23%) | 39,800 |
5 Jul 2023 | USD | 15.14 | 15.68 | 15.08 | 15.46 | 15.46 | +0.15 (+0.98%) | 24,100 |
3 Jul 2023 | USD | 15.54 | 15.62 | 15.22 | 15.31 | 15.31 | -0.14 (-0.91%) | 8,900 |
30 Jun 2023 | USD | 15.87 | 16.18 | 15.38 | 15.45 | 15.45 | -0.36 (-2.28%) | 24,500 |
29 Jun 2023 | USD | 15.56 | 15.86 | 15.38 | 15.81 | 15.81 | +0.61 (+4.01%) | 20,400 |
28 Jun 2023 | USD | 15.09 | 15.37 | 15.09 | 15.2 | 15.2 | -0.09 (-0.59%) | 16,400 |
27 Jun 2023 | USD | 15.07 | 15.71 | 15.07 | 15.29 | 15.29 | +0.16 (+1.06%) | 44,300 |
26 Jun 2023 | USD | 14.71 | 15.58 | 14.71 | 15.13 | 15.13 | +0.46 (+3.14%) | 37,500 |
23 Jun 2023 | USD | 15.19 | 15.41 | 14.24 | 14.67 | 14.67 | -0.77 (-4.99%) | 1,217,500 |
22 Jun 2023 | USD | 15.68 | 15.88 | 15.32 | 15.44 | 15.44 | -0.53 (-3.32%) | 59,300 |
21 Jun 2023 | USD | 15.87 | 16.12 | 15.85 | 15.97 | 15.97 | -0.04 (-0.25%) | 52,200 |
20 Jun 2023 | USD | 15.69 | 16.15 | 15.46 | 16.01 | 16.01 | +0.39 (+2.50%) | 53,000 |
16 Jun 2023 | USD | 15.83 | 16.25 | 15.57 | 15.62 | 15.62 | -0.55 (-3.40%) | 58,100 |
15 Jun 2023 | USD | 15.67 | 16.2 | 15.67 | 16.17 | 16.17 | +0.55 (+3.52%) | 27,100 |
14 Jun 2023 | USD | 15.51 | 16.19 | 15.5 | 15.62 | 15.62 | 0.0 (0.0%) | 31,200 |
13 Jun 2023 | USD | 15.54 | 15.8 | 15.51 | 15.62 | 15.62 | +0.22 (+1.43%) | 22,500 |
12 Jun 2023 | USD | 15.66 | 15.92 | 15.4 | 15.4 | 15.4 | -0.12 (-0.77%) | 21,100 |
9 Jun 2023 | USD | 15.93 | 15.93 | 15.5 | 15.52 | 15.52 | -0.22 (-1.40%) | 22,500 |