Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 23.43 | 23.98 | 21.62 | 22.66 | 22.66 | -0.76 (-3.25%) | 363,600 |
25 Jul 2023 | USD | 24.24 | 24.24 | 23.35 | 23.42 | 23.42 | -0.86 (-3.54%) | 210,800 |
24 Jul 2023 | USD | 25.18 | 25.34 | 22.69 | 24.28 | 24.28 | -0.89 (-3.54%) | 334,800 |
21 Jul 2023 | USD | 25.39 | 25.74 | 24.93 | 25.17 | 25.17 | +0.02 (+0.08%) | 201,500 |
20 Jul 2023 | USD | 25.26 | 25.68 | 24.785 | 25.15 | 25.15 | -0.2 (-0.79%) | 196,500 |
19 Jul 2023 | USD | 25.18 | 25.62 | 25.14 | 25.35 | 25.35 | +0.23 (+0.92%) | 173,100 |
18 Jul 2023 | USD | 25.42 | 26.05 | 25.08 | 25.12 | 25.12 | -0.26 (-1.02%) | 130,900 |
17 Jul 2023 | USD | 24.4 | 26.11 | 24.4 | 25.38 | 25.38 | +1.07 (+4.40%) | 166,700 |
14 Jul 2023 | USD | 25.09 | 25.09 | 24.26 | 24.31 | 24.31 | -0.78 (-3.11%) | 234,400 |
13 Jul 2023 | USD | 25.94 | 25.95 | 25.02 | 25.09 | 25.09 | -0.73 (-2.83%) | 119,400 |
12 Jul 2023 | USD | 25.43 | 26.1 | 24.965 | 25.82 | 25.82 | +0.92 (+3.69%) | 236,500 |
11 Jul 2023 | USD | 25.54 | 25.88 | 24.9 | 24.9 | 24.9 | -0.72 (-2.81%) | 166,600 |
10 Jul 2023 | USD | 23.89 | 25.835 | 23.89 | 25.62 | 25.62 | +1.59 (+6.62%) | 271,200 |
7 Jul 2023 | USD | 25.07 | 25.35 | 23.845 | 24.03 | 24.03 | -0.97 (-3.88%) | 170,100 |
6 Jul 2023 | USD | 25.01 | 25.155 | 24.31 | 25 | 25 | -0.44 (-1.73%) | 249,300 |
5 Jul 2023 | USD | 26.31 | 26.34 | 24.98 | 25.44 | 25.44 | -0.87 (-3.31%) | 216,500 |
3 Jul 2023 | USD | 26.03 | 26.79 | 25.58 | 26.31 | 26.31 | +0.35 (+1.35%) | 177,000 |
30 Jun 2023 | USD | 25.94 | 26.295 | 25.45 | 25.96 | 25.96 | +0.23 (+0.89%) | 297,000 |
29 Jun 2023 | USD | 26.03 | 26.375 | 25.545 | 25.73 | 25.73 | -0.26 (-1.00%) | 289,900 |
28 Jun 2023 | USD | 25.4 | 26.02 | 25.1 | 25.99 | 25.99 | +0.75 (+2.97%) | 184,700 |
27 Jun 2023 | USD | 25.04 | 25.52 | 24.63 | 25.24 | 25.24 | +0.34 (+1.37%) | 175,000 |
26 Jun 2023 | USD | 25.99 | 26.16 | 24.73 | 24.9 | 24.9 | -1.32 (-5.03%) | 233,500 |
23 Jun 2023 | USD | 26.38 | 26.71 | 25.375 | 26.22 | 26.22 | -0.41 (-1.54%) | 720,200 |
22 Jun 2023 | USD | 26.88 | 27.74 | 26.36 | 26.63 | 26.63 | -0.22 (-0.82%) | 203,600 |
21 Jun 2023 | USD | 27.02 | 27.11 | 26.17 | 26.85 | 26.85 | -0.32 (-1.18%) | 178,000 |
20 Jun 2023 | USD | 26 | 27.35 | 25.39 | 27.17 | 27.17 | +0.97 (+3.70%) | 358,000 |
16 Jun 2023 | USD | 28.33 | 28.33 | 26.01 | 26.2 | 26.2 | -1.62 (-5.82%) | 894,700 |
15 Jun 2023 | USD | 26.82 | 28.7 | 26.49 | 27.82 | 27.82 | +0.93 (+3.46%) | 329,500 |
14 Jun 2023 | USD | 27.63 | 28.28 | 26.1 | 26.89 | 26.89 | -0.63 (-2.29%) | 238,300 |
13 Jun 2023 | USD | 25.26 | 28 | 25.26 | 27.52 | 27.52 | +2.09 (+8.22%) | 408,700 |