Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | USD | 18.64 | 18.98 | 17.91 | 18.36 | 18.36 | -0.18 (-0.97%) | 3,442,000 |
6 Jul 2023 | USD | 18.55 | 18.66 | 18.27 | 18.54 | 18.54 | -0.12 (-0.64%) | 1,933,700 |
5 Jul 2023 | USD | 18.73 | 19.17 | 18.55 | 18.66 | 18.66 | -0.17 (-0.90%) | 2,274,400 |
3 Jul 2023 | USD | 18.81 | 19.01 | 18.5 | 18.83 | 18.83 | -0.04 (-0.21%) | 1,333,700 |
30 Jun 2023 | USD | 18.85 | 19.25 | 18.79 | 18.87 | 18.87 | +0.08 (+0.43%) | 3,523,900 |
29 Jun 2023 | USD | 18.86 | 18.96 | 18.47 | 18.79 | 18.79 | -0.1 (-0.53%) | 4,143,400 |
28 Jun 2023 | USD | 19.08 | 19.77 | 18.84 | 18.89 | 18.89 | -0.19 (-1.00%) | 4,586,100 |
27 Jun 2023 | USD | 19.03 | 19.52 | 18.73 | 19.08 | 19.08 | +0.16 (+0.85%) | 3,682,100 |
26 Jun 2023 | USD | 20 | 20.1 | 18.89 | 18.92 | 18.92 | -1.13 (-5.64%) | 4,918,600 |
23 Jun 2023 | USD | 19.55 | 20.29 | 19.48 | 20.05 | 20.05 | +0.3 (+1.52%) | 6,984,200 |
22 Jun 2023 | USD | 18.98 | 19.98 | 18.83 | 19.75 | 19.75 | +0.54 (+2.81%) | 5,495,500 |
21 Jun 2023 | USD | 18.9 | 19.47 | 18.5 | 19.21 | 19.21 | +0.12 (+0.63%) | 6,061,300 |
20 Jun 2023 | USD | 18.51 | 19.71 | 18.47 | 19.09 | 19.09 | +0.65 (+3.52%) | 8,479,300 |
16 Jun 2023 | USD | 18.98 | 19.24 | 18.32 | 18.44 | 18.44 | -0.26 (-1.39%) | 32,048,300 |
15 Jun 2023 | USD | 18.55 | 18.93 | 18.03 | 18.7 | 18.7 | +0.98 (+5.53%) | 8,895,900 |
14 Jun 2023 | USD | 17.94 | 18.27 | 17.42 | 17.72 | 17.72 | -0.17 (-0.95%) | 6,347,400 |
13 Jun 2023 | USD | 18 | 18.45 | 17.65 | 17.89 | 17.89 | +0.08 (+0.45%) | 5,996,100 |
12 Jun 2023 | USD | 17.29 | 18.21 | 16.89 | 17.81 | 17.81 | +0.65 (+3.79%) | 7,494,300 |
9 Jun 2023 | USD | 16.6 | 17.34 | 16.3 | 17.16 | 17.16 | +1.41 (+8.95%) | 11,906,500 |
8 Jun 2023 | USD | 14.75 | 15.84 | 14.66 | 15.75 | 15.75 | +1.04 (+7.07%) | 6,785,100 |
7 Jun 2023 | USD | 15.1 | 15.26 | 14.65 | 14.71 | 14.71 | -0.44 (-2.90%) | 3,921,400 |
6 Jun 2023 | USD | 15.37 | 15.45 | 14.89 | 15.15 | 15.15 | -0.22 (-1.43%) | 4,920,200 |
5 Jun 2023 | USD | 14.81 | 15.59 | 14.81 | 15.37 | 15.37 | +1 (+6.96%) | 10,206,300 |
2 Jun 2023 | USD | 14.22 | 14.54 | 14.1 | 14.37 | 14.37 | +0.2 (+1.41%) | 3,851,700 |
1 Jun 2023 | USD | 13.7 | 14.33 | 13.46 | 14.17 | 14.17 | +0.53 (+3.89%) | 5,380,600 |
31 May 2023 | USD | 13.53 | 13.98 | 13.33 | 13.64 | 13.64 | +0.19 (+1.41%) | 5,999,500 |
30 May 2023 | USD | 14.06 | 14.16 | 13.24 | 13.45 | 13.45 | -0.55 (-3.93%) | 4,450,000 |
26 May 2023 | USD | 13.83 | 14.18 | 13.69 | 14 | 14 | +0.18 (+1.30%) | 3,142,000 |
25 May 2023 | USD | 13.74 | 14.11 | 13.48 | 13.82 | 13.82 | +0.15 (+1.10%) | 6,152,900 |
24 May 2023 | USD | 13.8 | 13.98 | 13.46 | 13.67 | 13.67 | -0.31 (-2.22%) | 4,620,400 |