Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 20.57 | 20.81 | 20.25 | 20.38 | 20.38 | -0.16 (-0.78%) | 295,600 |
26 Jul 2023 | USD | 20.26 | 20.73 | 20.21 | 20.54 | 20.54 | +0.23 (+1.13%) | 240,900 |
25 Jul 2023 | USD | 20.31 | 20.66 | 20.11 | 20.31 | 20.31 | -0.09 (-0.44%) | 205,600 |
24 Jul 2023 | USD | 20.35 | 20.64 | 20.18 | 20.4 | 20.4 | +0.24 (+1.19%) | 324,500 |
21 Jul 2023 | USD | 21 | 21 | 20.01 | 20.16 | 20.16 | -0.72 (-3.45%) | 388,900 |
20 Jul 2023 | USD | 20.66 | 20.9 | 20.43 | 20.88 | 20.88 | +0.19 (+0.92%) | 303,700 |
19 Jul 2023 | USD | 20.54 | 20.89 | 20.22 | 20.69 | 20.69 | +0.24 (+1.17%) | 477,900 |
18 Jul 2023 | USD | 20.08 | 20.59 | 20 | 20.45 | 20.45 | +0.44 (+2.20%) | 377,300 |
17 Jul 2023 | USD | 20.15 | 20.42 | 19.7 | 20.01 | 20.01 | -0.2 (-0.99%) | 506,000 |
14 Jul 2023 | USD | 19.98 | 20.22 | 19.55 | 20.21 | 20.21 | +0.33 (+1.66%) | 409,300 |
13 Jul 2023 | USD | 20.28 | 20.28 | 19.84 | 19.88 | 19.88 | -0.3 (-1.49%) | 315,700 |
12 Jul 2023 | USD | 20.51 | 20.51 | 20.06 | 20.18 | 20.18 | +0.09 (+0.45%) | 532,900 |
11 Jul 2023 | USD | 19.71 | 20.13 | 19.54 | 20.09 | 20.09 | +0.56 (+2.87%) | 358,900 |
10 Jul 2023 | USD | 18.89 | 19.53 | 18.79 | 19.53 | 19.53 | +0.79 (+4.22%) | 352,200 |
7 Jul 2023 | USD | 18.9 | 19.1 | 18.71 | 18.74 | 18.74 | -0.18 (-0.95%) | 516,200 |
6 Jul 2023 | USD | 19.02 | 19.14 | 18.53 | 18.92 | 18.92 | -0.37 (-1.92%) | 381,400 |
5 Jul 2023 | USD | 19.72 | 19.72 | 19.07 | 19.29 | 19.29 | -0.65 (-3.26%) | 519,600 |
3 Jul 2023 | USD | 19.4 | 19.97 | 19.39 | 19.94 | 19.94 | +0.67 (+3.48%) | 300,400 |
30 Jun 2023 | USD | 20.63 | 20.79 | 19.2 | 19.27 | 19.27 | -1.28 (-6.23%) | 610,900 |
29 Jun 2023 | USD | 20.09 | 20.75 | 20.03 | 20.55 | 20.55 | +0.65 (+3.27%) | 545,200 |
28 Jun 2023 | USD | 19.76 | 19.94 | 19.56 | 19.9 | 19.9 | +0.15 (+0.76%) | 513,200 |
27 Jun 2023 | USD | 19.51 | 19.8 | 19.26 | 19.75 | 19.75 | +0.47 (+2.44%) | 399,100 |
26 Jun 2023 | USD | 19.21 | 19.84 | 19.21 | 19.28 | 19.28 | -0.09 (-0.46%) | 353,600 |
23 Jun 2023 | USD | 19.58 | 19.82 | 19.18 | 19.37 | 19.37 | -0.58 (-2.91%) | 994,200 |
22 Jun 2023 | USD | 20.11 | 20.15 | 19.74 | 19.95 | 19.95 | -0.24 (-1.19%) | 650,700 |
21 Jun 2023 | USD | 20.03 | 20.35 | 19.93 | 20.19 | 20.19 | +0.09 (+0.45%) | 366,900 |
20 Jun 2023 | USD | 19.66 | 20.22 | 19.38 | 20.1 | 20.1 | +0.56 (+2.87%) | 532,000 |
16 Jun 2023 | USD | 20.09 | 20.27 | 19.32 | 19.54 | 19.54 | -0.44 (-2.20%) | 1,487,400 |
15 Jun 2023 | USD | 19.75 | 20.07 | 19.7 | 19.98 | 19.98 | +0.04 (+0.20%) | 441,700 |
14 Jun 2023 | USD | 20.13 | 20.44 | 19.66 | 19.94 | 19.94 | -0.06 (-0.30%) | 502,000 |