Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 14.99 | 15.17 | 14.77 | 14.87 | 14.87 | -0.12 (-0.80%) | 643,100 |
12 Jul 2023 | USD | 14.79 | 15.22 | 14.76 | 14.99 | 14.99 | +0.51 (+3.52%) | 1,079,400 |
11 Jul 2023 | USD | 14.58 | 14.63 | 14.22 | 14.48 | 14.48 | +0.02 (+0.14%) | 768,500 |
10 Jul 2023 | USD | 13.95 | 14.47 | 13.95 | 14.46 | 14.46 | +0.43 (+3.06%) | 655,200 |
7 Jul 2023 | USD | 13.8 | 14.15 | 13.8 | 14.03 | 14.03 | +0.23 (+1.67%) | 501,600 |
6 Jul 2023 | USD | 13.95 | 14.05 | 13.67 | 13.8 | 13.8 | -0.32 (-2.27%) | 969,700 |
5 Jul 2023 | USD | 14.5 | 14.61 | 13.94 | 14.12 | 14.12 | -0.52 (-3.55%) | 786,900 |
3 Jul 2023 | USD | 14.55 | 14.71 | 14.49 | 14.64 | 14.64 | +0.18 (+1.24%) | 277,200 |
30 Jun 2023 | USD | 14.61 | 14.63 | 14.34 | 14.46 | 14.46 | -0.06 (-0.41%) | 709,700 |
29 Jun 2023 | USD | 14.22 | 14.65 | 14.2 | 14.52 | 14.52 | +0.39 (+2.76%) | 541,500 |
28 Jun 2023 | USD | 14.29 | 14.45 | 14.05 | 14.13 | 14.13 | -0.17 (-1.19%) | 728,000 |
27 Jun 2023 | USD | 14.19 | 14.46 | 14.01 | 14.3 | 14.3 | +0.25 (+1.78%) | 690,800 |
26 Jun 2023 | USD | 14.07 | 14.42 | 14.02 | 14.05 | 14.05 | -0.05 (-0.35%) | 766,700 |
23 Jun 2023 | USD | 14.34 | 14.47 | 14.07 | 14.1 | 14.1 | -0.51 (-3.49%) | 2,119,100 |
22 Jun 2023 | USD | 14.63 | 14.75 | 14.43 | 14.61 | 14.61 | -0.05 (-0.34%) | 650,900 |
21 Jun 2023 | USD | 14.76 | 14.83 | 14.55 | 14.66 | 14.66 | -0.2 (-1.35%) | 522,500 |
20 Jun 2023 | USD | 14.66 | 14.91 | 14.57 | 14.86 | 14.86 | +0.11 (+0.75%) | 789,400 |
16 Jun 2023 | USD | 15.1 | 15.1 | 14.61 | 14.75 | 14.75 | -0.19 (-1.27%) | 998,500 |
15 Jun 2023 | USD | 15.06 | 15.07 | 14.79 | 14.94 | 14.94 | -0.17 (-1.13%) | 803,300 |
14 Jun 2023 | USD | 15.68 | 15.74 | 15.08 | 15.11 | 15.11 | -0.53 (-3.39%) | 833,100 |
13 Jun 2023 | USD | 15.66 | 15.9 | 15.49 | 15.64 | 15.64 | -0.05 (-0.32%) | 538,700 |
12 Jun 2023 | USD | 15.61 | 15.9 | 15.57 | 15.69 | 15.69 | +0.03 (+0.19%) | 550,600 |
9 Jun 2023 | USD | 15.97 | 16.08 | 15.57 | 15.66 | 15.66 | -0.27 (-1.69%) | 692,700 |
8 Jun 2023 | USD | 15.81 | 15.99 | 15.65 | 15.93 | 15.93 | +0.01 (+0.06%) | 802,200 |
7 Jun 2023 | USD | 15.57 | 15.96 | 15.57 | 15.92 | 15.92 | +0.44 (+2.84%) | 996,500 |
6 Jun 2023 | USD | 14.75 | 15.58 | 14.75 | 15.48 | 15.48 | +0.73 (+4.95%) | 834,600 |
5 Jun 2023 | USD | 14.85 | 15 | 14.71 | 14.75 | 14.75 | -0.16 (-1.07%) | 651,400 |
2 Jun 2023 | USD | 14.4 | 14.96 | 14.36 | 14.91 | 14.91 | +0.83 (+5.89%) | 1,000,400 |
1 Jun 2023 | USD | 13.89 | 14.25 | 13.82 | 14.08 | 14.08 | +0.18 (+1.29%) | 637,400 |
31 May 2023 | USD | 13.99 | 14.04 | 13.62 | 13.9 | 13.9 | -0.16 (-1.14%) | 859,500 |