Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 20.32 | 21.04 | 20.13 | 20.91 | 20.91 | +0.59 (+2.90%) | 153,100 |
18 Jul 2023 | USD | 19.4 | 20.35 | 19.15 | 20.32 | 20.32 | +0.92 (+4.74%) | 182,900 |
17 Jul 2023 | USD | 18.73 | 19.51 | 18.71 | 19.4 | 19.4 | +0.62 (+3.30%) | 171,900 |
14 Jul 2023 | USD | 19.11 | 19.2 | 18.6 | 18.78 | 18.78 | -0.54 (-2.80%) | 163,500 |
13 Jul 2023 | USD | 18.93 | 19.33 | 18.78 | 19.32 | 19.32 | +0.59 (+3.15%) | 238,000 |
12 Jul 2023 | USD | 18.85 | 19.12 | 18.56 | 18.73 | 18.73 | +0.39 (+2.13%) | 163,100 |
11 Jul 2023 | USD | 17.99 | 18.41 | 17.9 | 18.34 | 18.34 | +0.37 (+2.06%) | 151,000 |
10 Jul 2023 | USD | 17.93 | 18.52 | 17.85 | 17.97 | 17.97 | +0.07 (+0.39%) | 261,900 |
7 Jul 2023 | USD | 17.39 | 18.1 | 17.37 | 17.9 | 17.9 | +0.52 (+2.99%) | 247,300 |
6 Jul 2023 | USD | 17.5 | 17.6 | 17.17 | 17.38 | 17.38 | -0.33 (-1.86%) | 127,100 |
5 Jul 2023 | USD | 17.94 | 18.1 | 17.41 | 17.71 | 17.71 | -0.46 (-2.53%) | 182,000 |
3 Jul 2023 | USD | 17.62 | 18.22 | 17.62 | 18.17 | 18.17 | +0.54 (+3.06%) | 75,700 |
30 Jun 2023 | USD | 18.14 | 18.36 | 17.49 | 17.63 | 17.63 | -0.36 (-2.00%) | 204,500 |
29 Jun 2023 | USD | 18 | 18.38 | 17.78 | 17.99 | 17.99 | +0.15 (+0.84%) | 200,700 |
28 Jun 2023 | USD | 17.88 | 17.89 | 17.63 | 17.84 | 17.84 | -0.08 (-0.45%) | 154,600 |
27 Jun 2023 | USD | 17.59 | 18.14 | 17.26 | 17.92 | 17.92 | +0.33 (+1.88%) | 210,600 |
26 Jun 2023 | USD | 17.59 | 18.11 | 17.56 | 17.59 | 17.59 | -0.02 (-0.11%) | 172,500 |
23 Jun 2023 | USD | 17.28 | 17.67 | 17.25 | 17.61 | 17.61 | -0.01 (-0.06%) | 687,500 |
22 Jun 2023 | USD | 17.7 | 17.78 | 17.23 | 17.62 | 17.62 | -0.2 (-1.12%) | 314,600 |
21 Jun 2023 | USD | 17.88 | 18.13 | 17.64 | 17.82 | 17.82 | -0.17 (-0.94%) | 112,600 |
20 Jun 2023 | USD | 18.41 | 18.41 | 17.91 | 17.99 | 17.99 | -0.49 (-2.65%) | 168,200 |
16 Jun 2023 | USD | 18.68 | 18.68 | 18.09 | 18.48 | 18.48 | -0.07 (-0.38%) | 607,000 |
15 Jun 2023 | USD | 18.2 | 18.7 | 18.15 | 18.55 | 18.55 | +0.2 (+1.09%) | 150,200 |
14 Jun 2023 | USD | 19.13 | 19.31 | 18.23 | 18.35 | 18.35 | -0.78 (-4.08%) | 198,800 |
13 Jun 2023 | USD | 18.46 | 19.25 | 18.2 | 19.13 | 19.13 | +0.66 (+3.57%) | 239,000 |
12 Jun 2023 | USD | 18.7 | 19.01 | 18.36 | 18.47 | 18.47 | -0.19 (-1.02%) | 190,100 |
9 Jun 2023 | USD | 18.82 | 18.84 | 18.49 | 18.66 | 18.66 | -0.18 (-0.96%) | 147,700 |
8 Jun 2023 | USD | 18.88 | 18.98 | 18.44 | 18.84 | 18.84 | -0.26 (-1.36%) | 226,100 |
7 Jun 2023 | USD | 18.33 | 19.23 | 17.99 | 19.1 | 19.1 | +1.02 (+5.64%) | 330,300 |
6 Jun 2023 | USD | 17.15 | 18.34 | 16.84 | 18.08 | 18.08 | +1.08 (+6.35%) | 311,600 |