Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 16.96 | 16.96 | 16.37 | 16.5 | 16.5 | -0.43 (-2.54%) | 577,900 |
26 Jul 2023 | USD | 17.11 | 17.25 | 16.85 | 16.93 | 16.93 | -0.22 (-1.28%) | 429,800 |
25 Jul 2023 | USD | 16.85 | 17.2 | 16.71 | 17.15 | 17.15 | +0.25 (+1.48%) | 330,700 |
24 Jul 2023 | USD | 16.91 | 16.99 | 16.69 | 16.9 | 16.9 | -0.25 (-1.46%) | 395,900 |
21 Jul 2023 | USD | 17.21 | 17.38 | 17.05 | 17.15 | 17.15 | -0.07 (-0.41%) | 297,300 |
20 Jul 2023 | USD | 16.66 | 17.24 | 16.66 | 17.22 | 17.22 | +0.52 (+3.11%) | 411,100 |
19 Jul 2023 | USD | 17.27 | 17.29 | 16.65 | 16.7 | 16.7 | -0.51 (-2.96%) | 550,600 |
18 Jul 2023 | USD | 17.3 | 17.42 | 17.15 | 17.21 | 17.21 | -0.02 (-0.12%) | 356,800 |
17 Jul 2023 | USD | 16.99 | 17.55 | 16.95 | 17.23 | 17.23 | +0.21 (+1.23%) | 709,900 |
14 Jul 2023 | USD | 16.91 | 17.07 | 16.73 | 17.02 | 17.02 | +0.14 (+0.83%) | 427,300 |
13 Jul 2023 | USD | 17.02 | 17.04 | 16.57 | 16.88 | 16.88 | -0.11 (-0.65%) | 432,000 |
12 Jul 2023 | USD | 17.25 | 17.29 | 16.93 | 16.99 | 16.99 | +0.01 (+0.06%) | 313,000 |
11 Jul 2023 | USD | 17.07 | 17.18 | 16.87 | 16.98 | 16.98 | -0.07 (-0.41%) | 360,700 |
10 Jul 2023 | USD | 16.72 | 17.11 | 16.59 | 17.05 | 17.05 | +0.41 (+2.46%) | 683,800 |
7 Jul 2023 | USD | 16.7 | 17.01 | 16.63 | 16.64 | 16.64 | +0.06 (+0.36%) | 557,500 |
6 Jul 2023 | USD | 16.92 | 16.96 | 16.54 | 16.58 | 16.58 | -0.41 (-2.41%) | 557,000 |
5 Jul 2023 | USD | 17.31 | 17.39 | 16.99 | 16.99 | 16.99 | -0.44 (-2.52%) | 483,800 |
3 Jul 2023 | USD | 17.4 | 17.48 | 17.25 | 17.43 | 17.43 | +0.09 (+0.52%) | 290,200 |
30 Jun 2023 | USD | 17.4 | 17.59 | 17.3 | 17.34 | 17.34 | +0.09 (+0.52%) | 570,700 |
29 Jun 2023 | USD | 17.06 | 17.27 | 16.88 | 17.25 | 17.25 | +0.27 (+1.59%) | 581,900 |
28 Jun 2023 | USD | 16.84 | 17.33 | 16.81 | 16.98 | 16.98 | +0.15 (+0.89%) | 468,700 |
27 Jun 2023 | USD | 16.49 | 16.84 | 16.47 | 16.83 | 16.83 | +0.34 (+2.06%) | 428,800 |
26 Jun 2023 | USD | 16.38 | 16.67 | 15.74 | 16.49 | 16.49 | +0.02 (+0.12%) | 660,200 |
23 Jun 2023 | USD | 16.85 | 17 | 16.43 | 16.47 | 16.47 | -0.42 (-2.49%) | 7,526,500 |
22 Jun 2023 | USD | 17.01 | 17.09 | 16.77 | 16.89 | 16.89 | -0.29 (-1.69%) | 530,100 |
21 Jun 2023 | USD | 16.95 | 17.5 | 16.84 | 17.18 | 17.18 | +0.23 (+1.36%) | 876,400 |
20 Jun 2023 | USD | 16.79 | 17.06 | 16.65 | 16.95 | 16.95 | +0.01 (+0.06%) | 650,600 |
16 Jun 2023 | USD | 17.05 | 17.18 | 16.5 | 16.94 | 16.94 | +0.02 (+0.12%) | 3,781,200 |
15 Jun 2023 | USD | 16.79 | 16.99 | 16.69 | 16.92 | 16.92 | +0.16 (+0.95%) | 699,500 |
14 Jun 2023 | USD | 17.01 | 17.23 | 16.74 | 16.76 | 16.76 | -0.31 (-1.82%) | 727,200 |