Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 17.4 | 17.55 | 17.225 | 17.38 | 17.38 | +0.13 (+0.75%) | 386,500 |
26 Jul 2023 | USD | 17.25 | 17.4 | 17.03 | 17.25 | 17.25 | +0.02 (+0.12%) | 289,200 |
25 Jul 2023 | USD | 17.5 | 17.5 | 16.93 | 17.23 | 17.23 | -0.32 (-1.82%) | 350,600 |
24 Jul 2023 | USD | 17.79 | 17.93 | 17.45 | 17.55 | 17.55 | -0.28 (-1.57%) | 318,900 |
21 Jul 2023 | USD | 17.94 | 17.94 | 17.66 | 17.83 | 17.83 | +0.03 (+0.17%) | 386,500 |
20 Jul 2023 | USD | 17.52 | 17.815 | 17.45 | 17.8 | 17.8 | +0.3 (+1.71%) | 347,800 |
19 Jul 2023 | USD | 17.53 | 17.715 | 17.38 | 17.5 | 17.5 | +0.08 (+0.46%) | 360,400 |
18 Jul 2023 | USD | 16.93 | 17.44 | 16.93 | 17.42 | 17.42 | +0.51 (+3.02%) | 264,400 |
17 Jul 2023 | USD | 17.04 | 17.235 | 16.82 | 16.91 | 16.91 | -0.18 (-1.05%) | 318,800 |
14 Jul 2023 | USD | 17.27 | 17.3 | 16.73 | 17.09 | 17.09 | -0.25 (-1.44%) | 307,500 |
13 Jul 2023 | USD | 17.22 | 17.375 | 17.19 | 17.34 | 17.34 | +0.18 (+1.05%) | 329,100 |
12 Jul 2023 | USD | 17.37 | 17.59 | 17.14 | 17.16 | 17.16 | -0.04 (-0.23%) | 379,400 |
11 Jul 2023 | USD | 17.07 | 17.2 | 16.94 | 17.2 | 17.2 | +0.13 (+0.76%) | 331,400 |
10 Jul 2023 | USD | 16.76 | 17.13 | 16.76 | 17.07 | 17.07 | +0.26 (+1.55%) | 261,300 |
7 Jul 2023 | USD | 16.34 | 16.93 | 16.34 | 16.81 | 16.81 | +0.44 (+2.69%) | 349,600 |
6 Jul 2023 | USD | 16.43 | 16.43 | 16.12 | 16.37 | 16.37 | -0.18 (-1.09%) | 279,400 |
5 Jul 2023 | USD | 16.67 | 16.775 | 16.17 | 16.55 | 16.55 | -0.39 (-2.30%) | 408,900 |
3 Jul 2023 | USD | 16.97 | 17.095 | 16.86 | 16.94 | 16.94 | -0.07 (-0.41%) | 134,000 |
30 Jun 2023 | USD | 17.16 | 17.28 | 16.91 | 17.01 | 17.01 | -0.07 (-0.41%) | 540,300 |
29 Jun 2023 | USD | 16.67 | 17.13 | 16.67 | 17.08 | 17.08 | +0.36 (+2.15%) | 307,800 |
28 Jun 2023 | USD | 16.76 | 17.06 | 16.68 | 16.72 | 16.72 | -0.04 (-0.24%) | 400,900 |
27 Jun 2023 | USD | 16.49 | 16.915 | 16.43 | 16.76 | 16.76 | +0.29 (+1.76%) | 360,000 |
26 Jun 2023 | USD | 16.58 | 16.92 | 16.455 | 16.47 | 16.47 | -0.12 (-0.72%) | 516,900 |
23 Jun 2023 | USD | 17.03 | 17.25 | 16.53 | 16.59 | 16.59 | -0.62 (-3.60%) | 2,718,200 |
22 Jun 2023 | USD | 17.2 | 17.42 | 16.79 | 17.21 | 17.21 | -0.1 (-0.58%) | 423,400 |
21 Jun 2023 | USD | 16.82 | 17.41 | 16.745 | 17.31 | 17.31 | +0.45 (+2.67%) | 488,200 |
20 Jun 2023 | USD | 16.6 | 16.93 | 16.521 | 16.86 | 16.86 | +0.22 (+1.32%) | 357,800 |
16 Jun 2023 | USD | 16.97 | 16.97 | 16.56 | 16.64 | 16.64 | -0.33 (-1.94%) | 846,700 |
15 Jun 2023 | USD | 16.71 | 17.05 | 16.65 | 16.97 | 16.97 | +0.26 (+1.56%) | 311,400 |
14 Jun 2023 | USD | 17 | 17 | 16.655 | 16.71 | 16.71 | -0.24 (-1.42%) | 411,200 |