Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 33 | 33.35 | 32.58 | 33.35 | 33.35 | +0.65 (+1.99%) | 518,500 |
19 Jul 2023 | USD | 32.1 | 32.71 | 31.99 | 32.7 | 32.7 | +0.83 (+2.60%) | 690,800 |
18 Jul 2023 | USD | 31 | 32.39 | 30.91 | 31.87 | 31.87 | +1.04 (+3.37%) | 729,000 |
17 Jul 2023 | USD | 30.48 | 31.17 | 30.38 | 30.83 | 30.83 | +0.09 (+0.29%) | 508,900 |
14 Jul 2023 | USD | 30.95 | 31.2 | 30.21 | 30.74 | 30.74 | -0.57 (-1.82%) | 594,500 |
13 Jul 2023 | USD | 31.31 | 31.97 | 31.06 | 31.31 | 31.31 | +0.01 (+0.03%) | 860,100 |
12 Jul 2023 | USD | 32 | 32.45 | 31.22 | 31.3 | 31.3 | -0.33 (-1.04%) | 755,700 |
11 Jul 2023 | USD | 30.8 | 31.76 | 30.72 | 31.63 | 31.63 | +0.86 (+2.79%) | 755,800 |
10 Jul 2023 | USD | 31.13 | 31.45 | 30.67 | 30.77 | 30.77 | -0.21 (-0.68%) | 695,400 |
7 Jul 2023 | USD | 29.75 | 31.38 | 29.75 | 30.98 | 30.98 | +1.08 (+3.61%) | 654,400 |
6 Jul 2023 | USD | 29.76 | 30.21 | 28.95 | 29.9 | 29.9 | +0.12 (+0.40%) | 1,460,800 |
5 Jul 2023 | USD | 29.8 | 29.85 | 29.32 | 29.78 | 29.78 | +0.12 (+0.40%) | 665,400 |
3 Jul 2023 | USD | 30.08 | 30.52 | 29.46 | 29.66 | 29.66 | -0.3 (-1.00%) | 535,100 |
30 Jun 2023 | USD | 30.2 | 30.2 | 29.44 | 29.96 | 29.96 | -0.18 (-0.60%) | 1,108,400 |
29 Jun 2023 | USD | 29.07 | 30.16 | 29.07 | 30.14 | 30.14 | +1.05 (+3.61%) | 900,200 |
28 Jun 2023 | USD | 28.27 | 29.18 | 27.99 | 29.09 | 29.09 | +0.77 (+2.72%) | 683,000 |
27 Jun 2023 | USD | 27.83 | 28.46 | 27.31 | 28.32 | 28.32 | +0.56 (+2.02%) | 1,040,600 |
26 Jun 2023 | USD | 27.4 | 27.86 | 27.1 | 27.76 | 27.76 | +0.49 (+1.80%) | 964,600 |
23 Jun 2023 | USD | 26.68 | 27.49 | 26.67 | 27.27 | 27.27 | +0.03 (+0.11%) | 1,104,700 |
22 Jun 2023 | USD | 26.92 | 27.4 | 26.27 | 27.24 | 27.24 | -0.17 (-0.62%) | 827,700 |
21 Jun 2023 | USD | 26.58 | 27.74 | 26.41 | 27.41 | 27.41 | +0.49 (+1.82%) | 885,000 |
20 Jun 2023 | USD | 27.46 | 27.7 | 26.28 | 26.92 | 26.92 | -0.79 (-2.85%) | 1,012,500 |
16 Jun 2023 | USD | 27.9 | 28.09 | 27.43 | 27.71 | 27.71 | -0.07 (-0.25%) | 4,622,900 |
15 Jun 2023 | USD | 27.15 | 27.97 | 27.15 | 27.78 | 27.78 | +0.63 (+2.32%) | 866,300 |
14 Jun 2023 | USD | 28 | 28.42 | 26.83 | 27.15 | 27.15 | -0.6 (-2.16%) | 834,400 |
13 Jun 2023 | USD | 27.75 | 28.78 | 27.71 | 27.75 | 27.75 | +0.4 (+1.46%) | 1,191,700 |
12 Jun 2023 | USD | 27.11 | 27.68 | 27.01 | 27.35 | 27.35 | -0.2 (-0.73%) | 759,100 |
9 Jun 2023 | USD | 27.35 | 27.68 | 27 | 27.55 | 27.55 | +0.02 (+0.07%) | 675,700 |
8 Jun 2023 | USD | 27.73 | 27.88 | 26.78 | 27.53 | 27.53 | -0.13 (-0.47%) | 866,300 |
7 Jun 2023 | USD | 25.91 | 27.74 | 25.83 | 27.66 | 27.66 | +1.83 (+7.08%) | 1,461,700 |