Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 17.71 | 17.91 | 17.52 | 17.67 | 17.67 | -0.15 (-0.84%) | 1,296,900 |
14 Jul 2023 | USD | 18.07 | 18.2 | 17.64 | 17.82 | 17.82 | -0.32 (-1.76%) | 1,337,700 |
13 Jul 2023 | USD | 18.24 | 18.24 | 17.9 | 18.14 | 18.14 | -0.06 (-0.33%) | 926,500 |
12 Jul 2023 | USD | 18.01 | 18.32 | 17.98 | 18.2 | 18.2 | +0.39 (+2.19%) | 905,800 |
11 Jul 2023 | USD | 17.77 | 17.98 | 17.67 | 17.81 | 17.81 | +0.09 (+0.51%) | 1,734,900 |
10 Jul 2023 | USD | 17.57 | 17.94 | 17.51 | 17.72 | 17.72 | +0.34 (+1.96%) | 866,800 |
7 Jul 2023 | USD | 16.81 | 17.62 | 16.81 | 17.38 | 17.38 | +0.55 (+3.27%) | 1,055,500 |
6 Jul 2023 | USD | 16.4 | 16.9 | 16.34 | 16.83 | 16.83 | +0.14 (+0.84%) | 1,021,100 |
5 Jul 2023 | USD | 17.09 | 17.09 | 16.63 | 16.69 | 16.69 | -0.47 (-2.74%) | 1,494,900 |
3 Jul 2023 | USD | 17 | 17.23 | 16.98 | 17.16 | 17.16 | +0.16 (+0.94%) | 394,200 |
30 Jun 2023 | USD | 16.94 | 17.05 | 16.78 | 17 | 17 | +0.22 (+1.31%) | 945,000 |
29 Jun 2023 | USD | 16.58 | 16.87 | 16.49 | 16.78 | 16.78 | +0.39 (+2.38%) | 982,400 |
28 Jun 2023 | USD | 16.41 | 16.58 | 16.28 | 16.39 | 16.39 | +0.03 (+0.18%) | 1,543,600 |
27 Jun 2023 | USD | 16.11 | 16.42 | 15.82 | 16.36 | 16.36 | +0.4 (+2.51%) | 1,289,300 |
26 Jun 2023 | USD | 15.84 | 16.22 | 15.83 | 15.96 | 15.96 | +0.2 (+1.27%) | 1,012,200 |
23 Jun 2023 | USD | 15.85 | 15.91 | 15.63 | 15.76 | 15.76 | -0.45 (-2.78%) | 1,953,200 |
22 Jun 2023 | USD | 16.5 | 16.5 | 15.96 | 16.21 | 16.21 | -0.57 (-3.40%) | 2,769,900 |
21 Jun 2023 | USD | 16.55 | 16.88 | 16.32 | 16.78 | 16.78 | +0.22 (+1.33%) | 1,884,800 |
20 Jun 2023 | USD | 16.6 | 16.64 | 16.3 | 16.56 | 16.56 | -0.25 (-1.49%) | 1,990,500 |
16 Jun 2023 | USD | 16.73 | 16.84 | 16.43 | 16.81 | 16.81 | +0.24 (+1.45%) | 27,817,900 |
15 Jun 2023 | USD | 16.03 | 16.6 | 15.98 | 16.57 | 16.57 | +0.38 (+2.35%) | 1,645,900 |
14 Jun 2023 | USD | 16.13 | 16.49 | 15.99 | 16.19 | 16.19 | +0.16 (+1.00%) | 1,613,800 |
13 Jun 2023 | USD | 15.77 | 16.31 | 15.75 | 16.03 | 16.03 | +0.4 (+2.56%) | 1,414,200 |
12 Jun 2023 | USD | 15.02 | 15.7 | 14.92 | 15.63 | 15.63 | +0.74 (+4.97%) | 1,552,600 |
9 Jun 2023 | USD | 14.96 | 15.02 | 14.56 | 14.89 | 14.89 | +0.05 (+0.34%) | 1,331,300 |
8 Jun 2023 | USD | 14.85 | 15.07 | 14.66 | 14.84 | 14.84 | +0.03 (+0.20%) | 1,378,900 |
7 Jun 2023 | USD | 14.21 | 14.85 | 14.19 | 14.81 | 14.81 | +0.77 (+5.48%) | 1,160,100 |
6 Jun 2023 | USD | 13.64 | 14.1 | 13.62 | 14.04 | 14.04 | +0.37 (+2.71%) | 1,373,400 |
5 Jun 2023 | USD | 13.84 | 13.93 | 13.59 | 13.67 | 13.67 | -0.21 (-1.51%) | 1,048,000 |
2 Jun 2023 | USD | 13.29 | 13.93 | 13.28 | 13.88 | 13.88 | +0.96 (+7.43%) | 1,419,100 |