Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 15.38 | 16.079 | 14.77 | 14.92 | 14.92 | -0.6 (-3.87%) | 7,778,400 |
19 Jul 2023 | USD | 16.02 | 16.3 | 14.89 | 15.52 | 15.52 | -0.19 (-1.21%) | 12,203,100 |
18 Jul 2023 | USD | 14.8 | 15.85 | 14.78 | 15.71 | 15.71 | +0.81 (+5.44%) | 13,845,700 |
17 Jul 2023 | USD | 13.76 | 14.94 | 13.47 | 14.9 | 14.9 | +1.35 (+9.96%) | 10,548,600 |
14 Jul 2023 | USD | 14.62 | 15.36 | 13.411 | 13.55 | 13.55 | -0.91 (-6.29%) | 13,955,700 |
13 Jul 2023 | USD | 14.6 | 14.88 | 14.01 | 14.46 | 14.46 | -0.26 (-1.77%) | 10,442,000 |
12 Jul 2023 | USD | 14.17 | 14.825 | 13.61 | 14.72 | 14.72 | +0.86 (+6.20%) | 12,558,700 |
11 Jul 2023 | USD | 14.07 | 14.55 | 13.51 | 13.86 | 13.86 | -0.17 (-1.21%) | 10,789,100 |
10 Jul 2023 | USD | 13.5 | 14.15 | 12.93 | 14.03 | 14.03 | +0.75 (+5.65%) | 9,416,800 |
7 Jul 2023 | USD | 13.72 | 14.13 | 13.22 | 13.28 | 13.28 | -0.01 (-0.08%) | 8,334,000 |
6 Jul 2023 | USD | 13.86 | 13.89 | 12.69 | 13.29 | 13.29 | -0.83 (-5.88%) | 10,174,800 |
5 Jul 2023 | USD | 13.49 | 15.07 | 13.34 | 14.12 | 14.12 | +0.62 (+4.59%) | 13,877,200 |
3 Jul 2023 | USD | 13.79 | 14.3 | 13.32 | 13.5 | 13.5 | -0.03 (-0.22%) | 6,078,600 |
30 Jun 2023 | USD | 13.82 | 14.8 | 13.415 | 13.53 | 13.53 | 0.0 (0.0%) | 17,022,100 |
29 Jun 2023 | USD | 13.2 | 14.07 | 12.86 | 13.53 | 13.53 | +0.18 (+1.35%) | 17,017,600 |
28 Jun 2023 | USD | 10.67 | 13.555 | 10.66 | 13.35 | 13.35 | +2.54 (+23.50%) | 34,141,700 |
27 Jun 2023 | USD | 10.46 | 10.88 | 10.26 | 10.81 | 10.81 | +0.48 (+4.65%) | 8,606,700 |
26 Jun 2023 | USD | 9.76 | 10.78 | 9.52 | 10.33 | 10.33 | +0.96 (+10.25%) | 17,817,700 |
23 Jun 2023 | USD | 10.06 | 10.67 | 9.2 | 9.37 | 9.37 | -0.06 (-0.64%) | 22,387,100 |
22 Jun 2023 | USD | 9.01 | 9.54 | 8.975 | 9.43 | 9.43 | +0.21 (+2.28%) | 7,220,200 |
21 Jun 2023 | USD | 9.15 | 9.38 | 8.83 | 9.22 | 9.22 | -0.09 (-0.97%) | 7,078,000 |
20 Jun 2023 | USD | 9.65 | 9.709 | 9.12 | 9.31 | 9.31 | -0.39 (-4.02%) | 6,751,900 |
16 Jun 2023 | USD | 10.12 | 10.17 | 9.62 | 9.7 | 9.7 | -0.24 (-2.41%) | 5,941,800 |
15 Jun 2023 | USD | 9.93 | 10.049 | 9.73 | 9.94 | 9.94 | 0.0 (0.0%) | 5,935,200 |
14 Jun 2023 | USD | 10.52 | 11.56 | 9.72 | 9.94 | 9.94 | -0.69 (-6.49%) | 19,989,300 |
13 Jun 2023 | USD | 10.85 | 10.85 | 9.94 | 10.63 | 10.63 | +0.09 (+0.85%) | 10,530,400 |
12 Jun 2023 | USD | 10.65 | 11.22 | 10.251 | 10.54 | 10.54 | -0.01 (-0.09%) | 8,750,800 |
9 Jun 2023 | USD | 10.45 | 11.31 | 10.33 | 10.55 | 10.55 | -0.1 (-0.94%) | 10,983,200 |
8 Jun 2023 | USD | 9.64 | 10.87 | 9.45 | 10.65 | 10.65 | +1.2 (+12.70%) | 12,100,100 |
7 Jun 2023 | USD | 9.93 | 10.48 | 9.41 | 9.45 | 9.45 | -0.36 (-3.67%) | 9,282,500 |