Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 45 | 45.27 | 44.44 | 44.84 | 44.84 | -0.12 (-0.27%) | 255,000 |
19 Jul 2023 | USD | 43.99 | 44.97 | 43.81 | 44.96 | 44.96 | +1.19 (+2.72%) | 397,600 |
18 Jul 2023 | USD | 43.68 | 44.3 | 43.58 | 43.77 | 43.77 | +0.24 (+0.55%) | 222,500 |
17 Jul 2023 | USD | 43.35 | 43.97 | 43.02 | 43.53 | 43.53 | -0.12 (-0.27%) | 336,400 |
14 Jul 2023 | USD | 44.25 | 44.25 | 43.01 | 43.65 | 43.65 | -0.5 (-1.13%) | 332,200 |
13 Jul 2023 | USD | 43.13 | 44.16 | 42.86 | 44.15 | 44.15 | +1.07 (+2.48%) | 462,800 |
12 Jul 2023 | USD | 43.73 | 43.91 | 42.57 | 43.08 | 43.08 | -0.1 (-0.23%) | 420,100 |
11 Jul 2023 | USD | 43.51 | 43.97 | 42.78 | 43.18 | 43.18 | -0.11 (-0.25%) | 392,600 |
10 Jul 2023 | USD | 42.66 | 43.52 | 42.47 | 43.29 | 43.29 | +0.71 (+1.67%) | 399,300 |
7 Jul 2023 | USD | 43 | 43.5 | 42.48 | 42.58 | 42.58 | -0.05 (-0.12%) | 385,700 |
6 Jul 2023 | USD | 42.38 | 42.66 | 41.34 | 42.63 | 42.63 | -0.01 (-0.02%) | 444,100 |
5 Jul 2023 | USD | 42.8 | 42.85 | 41.93 | 42.64 | 42.64 | -0.46 (-1.07%) | 775,200 |
3 Jul 2023 | USD | 43.1 | 43.7 | 42.35 | 43.1 | 43.1 | 0.0 (0.0%) | 396,300 |
30 Jun 2023 | USD | 43.77 | 44.7 | 42.92 | 43.1 | 43.1 | +0.28 (+0.65%) | 972,300 |
29 Jun 2023 | USD | 37.96 | 42.88 | 37.58 | 42.82 | 42.82 | +10.34 (+31.83%) | 2,123,200 |
28 Jun 2023 | USD | 32.28 | 32.72 | 31.96 | 32.48 | 32.48 | +0.2 (+0.62%) | 182,400 |
27 Jun 2023 | USD | 32.06 | 32.48 | 31.57 | 32.28 | 32.28 | +0.24 (+0.75%) | 244,000 |
26 Jun 2023 | USD | 31.69 | 32.32 | 31.46 | 32.04 | 32.04 | +0.63 (+2.01%) | 253,800 |
23 Jun 2023 | USD | 31.77 | 32.28 | 31.23 | 31.41 | 31.41 | -0.81 (-2.51%) | 430,200 |
22 Jun 2023 | USD | 32.07 | 32.43 | 31.9 | 32.22 | 32.22 | +0.07 (+0.22%) | 205,600 |
21 Jun 2023 | USD | 31.75 | 32.81 | 31.67 | 32.15 | 32.15 | +0.3 (+0.94%) | 263,000 |
20 Jun 2023 | USD | 31.64 | 32.12 | 31.24 | 31.85 | 31.85 | +0.07 (+0.22%) | 252,300 |
16 Jun 2023 | USD | 31.51 | 32.09 | 31.09 | 31.78 | 31.78 | +0.51 (+1.63%) | 995,500 |
15 Jun 2023 | USD | 30.7 | 31.28 | 30.43 | 31.27 | 31.27 | +0.53 (+1.72%) | 274,500 |
14 Jun 2023 | USD | 30.82 | 31.26 | 30.56 | 30.74 | 30.74 | +0.11 (+0.36%) | 318,000 |
13 Jun 2023 | USD | 30.32 | 30.82 | 30.13 | 30.63 | 30.63 | +0.41 (+1.36%) | 204,200 |
12 Jun 2023 | USD | 30.15 | 30.41 | 29.72 | 30.22 | 30.22 | 0.0 (0.0%) | 208,700 |
9 Jun 2023 | USD | 30.8 | 30.8 | 29.99 | 30.22 | 30.22 | -0.49 (-1.60%) | 163,900 |
8 Jun 2023 | USD | 30.24 | 30.73 | 29.75 | 30.71 | 30.71 | +0.33 (+1.09%) | 206,800 |
7 Jun 2023 | USD | 29.8 | 30.52 | 29.57 | 30.38 | 30.38 | +0.92 (+3.12%) | 249,500 |