Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | USD | 16.64 | 17.28 | 16.47 | 16.6 | 16.6 | -0.51 (-2.98%) | 2,212,200 |
9 Aug 2023 | USD | 17.09 | 17.32 | 16.99 | 17.11 | 17.11 | +0.14 (+0.82%) | 2,771,700 |
8 Aug 2023 | USD | 16.5 | 16.99 | 16.36 | 16.97 | 16.97 | +0.15 (+0.89%) | 1,049,800 |
7 Aug 2023 | USD | 16.76 | 16.86 | 16.56 | 16.82 | 16.82 | +0.11 (+0.66%) | 555,000 |
4 Aug 2023 | USD | 16.64 | 16.89 | 16.56 | 16.71 | 16.71 | +0.13 (+0.78%) | 881,900 |
3 Aug 2023 | USD | 16.5 | 16.76 | 16.33 | 16.58 | 16.58 | +0.18 (+1.10%) | 861,000 |
2 Aug 2023 | USD | 16.71 | 16.71 | 16.15 | 16.4 | 16.4 | -0.31 (-1.86%) | 1,227,500 |
1 Aug 2023 | USD | 16.57 | 16.74 | 16.31 | 16.71 | 16.71 | -0.01 (-0.06%) | 1,050,200 |
31 Jul 2023 | USD | 16.6 | 16.98 | 16.6 | 16.72 | 16.72 | +0.21 (+1.27%) | 1,257,500 |
28 Jul 2023 | USD | 16.12 | 16.52 | 15.98 | 16.51 | 16.51 | +0.42 (+2.61%) | 999,000 |
27 Jul 2023 | USD | 16.37 | 16.42 | 16.02 | 16.09 | 16.09 | -0.18 (-1.11%) | 573,100 |
26 Jul 2023 | USD | 16.19 | 16.43 | 16.08 | 16.27 | 16.27 | -0.02 (-0.12%) | 1,131,800 |
25 Jul 2023 | USD | 16.22 | 16.46 | 16.19 | 16.29 | 16.29 | +0.02 (+0.12%) | 1,285,900 |
24 Jul 2023 | USD | 16.08 | 16.35 | 16.06 | 16.27 | 16.27 | +0.28 (+1.75%) | 1,293,400 |
21 Jul 2023 | USD | 15.97 | 16.06 | 15.76 | 15.99 | 15.99 | +0.17 (+1.07%) | 1,085,700 |
20 Jul 2023 | USD | 15.84 | 15.9 | 15.48 | 15.82 | 15.82 | +0.13 (+0.83%) | 1,810,200 |
19 Jul 2023 | USD | 15.75 | 15.95 | 15.63 | 15.69 | 15.69 | +0.04 (+0.26%) | 1,294,100 |
18 Jul 2023 | USD | 14.96 | 15.73 | 14.92 | 15.65 | 15.65 | +0.69 (+4.61%) | 1,929,900 |
17 Jul 2023 | USD | 14.95 | 15.25 | 14.83 | 14.96 | 14.96 | +0.01 (+0.07%) | 1,524,400 |
14 Jul 2023 | USD | 15.38 | 15.38 | 14.93 | 14.95 | 14.95 | -0.47 (-3.05%) | 1,672,500 |
13 Jul 2023 | USD | 15.1 | 15.47 | 15.04 | 15.42 | 15.42 | +0.35 (+2.32%) | 2,052,900 |
12 Jul 2023 | USD | 15.14 | 15.19 | 15 | 15.07 | 15.07 | +0.09 (+0.60%) | 861,100 |
11 Jul 2023 | USD | 14.85 | 15.03 | 14.85 | 14.98 | 14.98 | +0.15 (+1.01%) | 762,400 |
10 Jul 2023 | USD | 14.7 | 14.97 | 14.63 | 14.83 | 14.83 | +0.11 (+0.75%) | 679,600 |
7 Jul 2023 | USD | 14 | 14.8 | 14 | 14.72 | 14.72 | +0.7 (+4.99%) | 941,000 |
6 Jul 2023 | USD | 14.27 | 14.31 | 13.8 | 14.02 | 14.02 | -0.34 (-2.37%) | 1,126,000 |
5 Jul 2023 | USD | 14.66 | 14.67 | 14.33 | 14.36 | 14.36 | -0.04 (-0.28%) | 801,600 |
3 Jul 2023 | USD | 14.53 | 14.64 | 14.37 | 14.4 | 14.4 | -0.07 (-0.48%) | 528,200 |
30 Jun 2023 | USD | 14.48 | 14.64 | 14.38 | 14.47 | 14.47 | 0.0 (0.0%) | 1,581,800 |
29 Jun 2023 | USD | 14.25 | 14.52 | 14.2 | 14.47 | 14.47 | +0.27 (+1.90%) | 1,364,200 |