Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 15.73 | 15.95 | 15.6 | 15.8 | 15.8 | +0.11 (+0.70%) | 721,100 |
14 Jul 2023 | USD | 15.94 | 15.95 | 15.37 | 15.69 | 15.69 | -0.34 (-2.12%) | 1,413,900 |
13 Jul 2023 | USD | 15.63 | 16.06 | 15.55 | 16.03 | 16.03 | +0.41 (+2.62%) | 1,022,600 |
12 Jul 2023 | USD | 16.11 | 16.21 | 15.58 | 15.62 | 15.62 | -0.35 (-2.19%) | 688,900 |
11 Jul 2023 | USD | 15.95 | 16.03 | 15.77 | 15.97 | 15.97 | +0.08 (+0.50%) | 897,500 |
10 Jul 2023 | USD | 15.56 | 16.04 | 15.46 | 15.89 | 15.89 | +0.29 (+1.86%) | 1,077,200 |
7 Jul 2023 | USD | 15.45 | 15.92 | 15.44 | 15.6 | 15.6 | +0.16 (+1.04%) | 1,115,200 |
6 Jul 2023 | USD | 15.7 | 15.77 | 15.39 | 15.44 | 15.44 | -0.38 (-2.40%) | 1,076,800 |
5 Jul 2023 | USD | 16.2 | 16.39 | 15.76 | 15.82 | 15.82 | -0.49 (-3.00%) | 1,431,200 |
3 Jul 2023 | USD | 16.25 | 16.39 | 16.11 | 16.31 | 16.31 | +0.14 (+0.87%) | 551,500 |
30 Jun 2023 | USD | 16.34 | 16.45 | 16.15 | 16.17 | 16.17 | -0.02 (-0.12%) | 1,803,900 |
29 Jun 2023 | USD | 16.06 | 16.62 | 16.06 | 16.19 | 16.19 | +0.16 (+1.00%) | 1,269,300 |
28 Jun 2023 | USD | 16.01 | 16.24 | 15.92 | 16.03 | 16.03 | 0.0 (0.0%) | 1,171,500 |
27 Jun 2023 | USD | 16.38 | 16.53 | 16.01 | 16.03 | 16.03 | -0.35 (-2.14%) | 1,723,900 |
26 Jun 2023 | USD | 16.65 | 16.76 | 16.3 | 16.38 | 16.38 | -0.27 (-1.62%) | 1,711,100 |
23 Jun 2023 | USD | 17.43 | 17.56 | 16.51 | 16.65 | 16.65 | -1.13 (-6.36%) | 5,243,300 |
22 Jun 2023 | USD | 18.35 | 18.36 | 17.75 | 17.78 | 17.78 | -0.61 (-3.32%) | 1,114,300 |
21 Jun 2023 | USD | 18.14 | 18.43 | 17.89 | 18.39 | 18.39 | +0.14 (+0.77%) | 1,266,700 |
20 Jun 2023 | USD | 18.02 | 18.29 | 17.93 | 18.25 | 18.25 | +0.26 (+1.45%) | 1,315,900 |
16 Jun 2023 | USD | 17.75 | 18 | 17.62 | 17.99 | 17.99 | +0.32 (+1.81%) | 1,751,500 |
15 Jun 2023 | USD | 18.05 | 18.11 | 17.65 | 17.67 | 17.67 | -0.5 (-2.75%) | 966,200 |
14 Jun 2023 | USD | 18.11 | 18.3 | 17.79 | 18.17 | 18.17 | -0.03 (-0.16%) | 1,187,600 |
13 Jun 2023 | USD | 18.04 | 18.36 | 18.01 | 18.2 | 18.2 | +0.16 (+0.89%) | 1,832,800 |
12 Jun 2023 | USD | 18.03 | 18.24 | 17.95 | 18.04 | 18.04 | +0.05 (+0.28%) | 1,041,200 |
9 Jun 2023 | USD | 18.08 | 18.3 | 17.99 | 17.99 | 17.99 | -0.07 (-0.39%) | 846,500 |
8 Jun 2023 | USD | 18.05 | 18.16 | 17.82 | 18.06 | 18.06 | +0.01 (+0.06%) | 945,500 |
7 Jun 2023 | USD | 18.15 | 18.38 | 17.91 | 18.05 | 18.05 | +0.04 (+0.22%) | 1,316,000 |
6 Jun 2023 | USD | 17.85 | 18.08 | 17.66 | 18.01 | 18.01 | +0.17 (+0.95%) | 1,032,700 |
5 Jun 2023 | USD | 17.76 | 17.99 | 17.44 | 17.84 | 17.84 | -0.01 (-0.06%) | 1,005,500 |
2 Jun 2023 | USD | 17.64 | 17.86 | 17.4 | 17.85 | 17.85 | +0.33 (+1.88%) | 1,120,100 |