Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 13.14 | 13.14 | 12.37 | 12.82 | 12.82 | -0.05 (-0.39%) | 12,665,900 |
19 Jul 2023 | USD | 12.9 | 13.37 | 12.64 | 12.87 | 12.87 | +0.05 (+0.39%) | 16,303,800 |
18 Jul 2023 | USD | 12.51 | 13.01 | 12.51 | 12.82 | 12.82 | +0.27 (+2.15%) | 12,807,900 |
17 Jul 2023 | USD | 12.49 | 12.62 | 12.35 | 12.55 | 12.55 | +0.03 (+0.24%) | 5,668,900 |
14 Jul 2023 | USD | 12.79 | 12.85 | 12.37 | 12.52 | 12.52 | -0.2 (-1.57%) | 6,913,000 |
13 Jul 2023 | USD | 12.55 | 12.73 | 12.43 | 12.72 | 12.72 | +0.23 (+1.84%) | 5,183,500 |
12 Jul 2023 | USD | 12.77 | 12.83 | 12.34 | 12.49 | 12.49 | +0.23 (+1.88%) | 10,607,700 |
11 Jul 2023 | USD | 12.16 | 12.31 | 11.96 | 12.26 | 12.26 | +0.18 (+1.49%) | 8,078,600 |
10 Jul 2023 | USD | 11.86 | 12.18 | 11.81 | 12.08 | 12.08 | +0.25 (+2.11%) | 8,608,100 |
7 Jul 2023 | USD | 11.66 | 12 | 11.62 | 11.83 | 11.83 | +0.16 (+1.37%) | 8,907,800 |
6 Jul 2023 | USD | 11.69 | 11.73 | 11.4 | 11.67 | 11.67 | -0.02 (-0.17%) | 7,248,400 |
5 Jul 2023 | USD | 11.35 | 11.85 | 11.31 | 11.69 | 11.69 | +0.19 (+1.65%) | 7,905,400 |
3 Jul 2023 | USD | 11.41 | 11.75 | 11.36 | 11.5 | 11.5 | +0.23 (+2.04%) | 5,804,500 |
30 Jun 2023 | USD | 11.35 | 11.41 | 11.09 | 11.27 | 11.27 | -0.02 (-0.18%) | 8,029,500 |
29 Jun 2023 | USD | 11.35 | 11.46 | 11.27 | 11.29 | 11.29 | +0.14 (+1.26%) | 7,425,600 |
28 Jun 2023 | USD | 11.11 | 11.25 | 11.02 | 11.15 | 11.15 | -0.08 (-0.71%) | 4,932,900 |
27 Jun 2023 | USD | 11.06 | 11.46 | 10.93 | 11.23 | 11.23 | +0.07 (+0.63%) | 7,227,200 |
26 Jun 2023 | USD | 11.07 | 11.32 | 11 | 11.16 | 11.16 | +0.16 (+1.45%) | 8,294,400 |
23 Jun 2023 | USD | 11.09 | 11.21 | 10.9 | 11 | 11 | -0.19 (-1.70%) | 7,542,900 |
22 Jun 2023 | USD | 11.51 | 11.52 | 11.12 | 11.19 | 11.19 | -0.41 (-3.53%) | 6,609,200 |
21 Jun 2023 | USD | 11.75 | 11.79 | 11.59 | 11.6 | 11.6 | -0.18 (-1.53%) | 5,061,700 |
20 Jun 2023 | USD | 11.77 | 11.85 | 11.58 | 11.78 | 11.78 | +0.03 (+0.26%) | 9,751,000 |
16 Jun 2023 | USD | 11.91 | 11.98 | 11.66 | 11.75 | 11.75 | -0.04 (-0.34%) | 15,643,000 |
15 Jun 2023 | USD | 11.15 | 11.84 | 11.07 | 11.79 | 11.79 | +0.34 (+2.97%) | 10,994,700 |
14 Jun 2023 | USD | 12.18 | 12.26 | 11.44 | 11.45 | 11.45 | -0.7 (-5.76%) | 12,990,000 |
13 Jun 2023 | USD | 11.58 | 12.22 | 11.58 | 12.15 | 12.15 | +0.34 (+2.88%) | 15,844,400 |
12 Jun 2023 | USD | 11.71 | 12 | 11.56 | 11.81 | 11.81 | +0.1 (+0.85%) | 11,056,300 |
9 Jun 2023 | USD | 11.86 | 11.89 | 11.61 | 11.71 | 11.71 | 0.0 (0.0%) | 8,314,200 |
8 Jun 2023 | USD | 11.58 | 11.81 | 11.4 | 11.71 | 11.71 | +0.06 (+0.52%) | 10,525,700 |
7 Jun 2023 | USD | 11.5 | 11.87 | 11.39 | 11.65 | 11.65 | +0.21 (+1.84%) | 17,764,200 |