Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 20.01 | 20.17 | 19.61 | 19.69 | 19.69 | -0.33 (-1.65%) | 1,359,500 |
26 Jul 2023 | USD | 20.05 | 20.23 | 19.97 | 20.02 | 20.02 | -0.02 (-0.10%) | 1,985,600 |
25 Jul 2023 | USD | 20.09 | 20.2 | 19.96 | 20.04 | 20.04 | -0.11 (-0.55%) | 1,840,600 |
24 Jul 2023 | USD | 19.93 | 20.25 | 19.87 | 20.15 | 20.15 | +0.21 (+1.05%) | 1,927,000 |
21 Jul 2023 | USD | 19.69 | 20.03 | 19.46 | 19.94 | 19.94 | +0.34 (+1.73%) | 1,948,400 |
20 Jul 2023 | USD | 19.45 | 19.61 | 19.12 | 19.6 | 19.6 | +0.19 (+0.98%) | 1,703,000 |
19 Jul 2023 | USD | 19.14 | 19.62 | 19.12 | 19.41 | 19.41 | +0.47 (+2.48%) | 1,913,800 |
18 Jul 2023 | USD | 18.92 | 19.12 | 18.74 | 18.94 | 18.94 | +0.06 (+0.32%) | 2,334,700 |
17 Jul 2023 | USD | 19.01 | 19.01 | 18.68 | 18.88 | 18.88 | -0.1 (-0.53%) | 2,284,700 |
14 Jul 2023 | USD | 19 | 19.05 | 18.7 | 18.98 | 18.98 | -0.09 (-0.47%) | 2,078,600 |
13 Jul 2023 | USD | 18.95 | 19.11 | 18.84 | 19.07 | 19.07 | +0.06 (+0.32%) | 2,174,800 |
12 Jul 2023 | USD | 19.23 | 19.3 | 18.96 | 19.01 | 19.01 | +0.05 (+0.26%) | 2,906,500 |
11 Jul 2023 | USD | 18.86 | 19.09 | 18.84 | 18.96 | 18.96 | +0.14 (+0.74%) | 2,739,000 |
10 Jul 2023 | USD | 18.6 | 18.91 | 18.46 | 18.82 | 18.82 | +0.12 (+0.64%) | 1,989,700 |
7 Jul 2023 | USD | 18.78 | 18.91 | 18.66 | 18.7 | 18.7 | -0.16 (-0.85%) | 1,930,200 |
6 Jul 2023 | USD | 18.98 | 18.98 | 18.52 | 18.86 | 18.86 | -0.43 (-2.23%) | 1,985,800 |
5 Jul 2023 | USD | 19.04 | 19.54 | 18.71 | 19.29 | 19.29 | +0.27 (+1.42%) | 2,238,400 |
3 Jul 2023 | USD | 18.81 | 19.38 | 18.81 | 19.02 | 19.02 | +0.16 (+0.85%) | 1,090,300 |
30 Jun 2023 | USD | 18.96 | 19.02 | 18.55 | 18.86 | 18.86 | +0.05 (+0.27%) | 2,951,200 |
29 Jun 2023 | USD | 18.34 | 18.84 | 18.34 | 18.81 | 18.81 | +0.33 (+1.79%) | 1,749,000 |
28 Jun 2023 | USD | 18.49 | 18.52 | 18.12 | 18.48 | 18.48 | -0.04 (-0.22%) | 3,150,000 |
27 Jun 2023 | USD | 18.59 | 18.67 | 18.36 | 18.52 | 18.52 | -0.03 (-0.16%) | 2,421,700 |
26 Jun 2023 | USD | 18.15 | 18.59 | 18.11 | 18.55 | 18.55 | +0.42 (+2.32%) | 1,612,900 |
23 Jun 2023 | USD | 18.55 | 18.57 | 18.12 | 18.13 | 18.13 | -0.53 (-2.84%) | 3,630,800 |
22 Jun 2023 | USD | 18.69 | 18.69 | 18.35 | 18.66 | 18.66 | +0.02 (+0.11%) | 2,315,300 |
21 Jun 2023 | USD | 19.04 | 19.04 | 18.53 | 18.64 | 18.64 | -0.49 (-2.56%) | 2,890,200 |
20 Jun 2023 | USD | 19.36 | 19.38 | 18.89 | 19.13 | 19.13 | -0.33 (-1.70%) | 1,581,900 |
16 Jun 2023 | USD | 19.37 | 19.58 | 19.31 | 19.46 | 19.46 | +0.12 (+0.62%) | 3,780,700 |
15 Jun 2023 | USD | 19.5 | 19.52 | 19.21 | 19.34 | 19.34 | -0.22 (-1.12%) | 1,839,600 |
14 Jun 2023 | USD | 19.59 | 19.74 | 19.33 | 19.56 | 19.56 | +0.08 (+0.41%) | 2,312,900 |