Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 46.74 | 46.75 | 46.71 | 46.73 | 46.73 | +0.01 (+0.02%) | 450,800 |
20 Jul 2023 | USD | 46.73 | 46.75 | 46.67 | 46.72 | 46.72 | -0.1 (-0.21%) | 359,300 |
19 Jul 2023 | USD | 46.85 | 46.87 | 46.78 | 46.82 | 46.82 | +0.03 (+0.06%) | 355,300 |
18 Jul 2023 | USD | 46.84 | 46.86 | 46.78 | 46.79 | 46.79 | +0.02 (+0.04%) | 459,800 |
17 Jul 2023 | USD | 46.76 | 46.78 | 46.74 | 46.77 | 46.77 | +0.04 (+0.09%) | 460,900 |
14 Jul 2023 | USD | 46.84 | 46.85 | 46.68 | 46.73 | 46.73 | -0.17 (-0.36%) | 314,400 |
13 Jul 2023 | USD | 46.81 | 46.9 | 46.8 | 46.9 | 46.9 | +0.19 (+0.41%) | 488,900 |
12 Jul 2023 | USD | 46.67 | 46.72 | 46.66 | 46.71 | 46.71 | +0.21 (+0.45%) | 840,900 |
11 Jul 2023 | USD | 46.5 | 46.5 | 46.47 | 46.5 | 46.5 | +0.03 (+0.06%) | 579,500 |
10 Jul 2023 | USD | 46.38 | 46.48 | 46.38 | 46.47 | 46.47 | +0.11 (+0.24%) | 655,600 |
7 Jul 2023 | USD | 46.32 | 46.42 | 46.32 | 46.36 | 46.36 | +0.04 (+0.09%) | 424,600 |
6 Jul 2023 | USD | 46.29 | 46.32 | 46.21 | 46.32 | 46.32 | -0.12 (-0.26%) | 559,000 |
5 Jul 2023 | USD | 46.48 | 46.53 | 46.41 | 46.44 | 46.44 | -0.04 (-0.09%) | 461,100 |
3 Jul 2023 | USD | 46.52 | 46.57 | 46.47 | 46.48 | 46.48 | -0.16 (-0.34%) | 382,000 |
30 Jun 2023 | USD | 46.64 | 46.68 | 46.62 | 46.64 | 46.64 | +0.01 (+0.02%) | 190,100 |
29 Jun 2023 | USD | 46.63 | 46.63 | 46.59 | 46.63 | 46.63 | -0.15 (-0.32%) | 388,800 |
28 Jun 2023 | USD | 46.73 | 46.78 | 46.69 | 46.78 | 46.78 | +0.07 (+0.15%) | 373,000 |
27 Jun 2023 | USD | 46.78 | 46.8 | 46.68 | 46.71 | 46.71 | -0.05 (-0.11%) | 447,700 |
26 Jun 2023 | USD | 46.76 | 46.79 | 46.74 | 46.76 | 46.76 | +0.05 (+0.11%) | 879,300 |
23 Jun 2023 | USD | 46.78 | 46.79 | 46.68 | 46.71 | 46.71 | +0.04 (+0.09%) | 1,598,700 |
22 Jun 2023 | USD | 46.72 | 46.74 | 46.65 | 46.67 | 46.67 | -0.1 (-0.21%) | 578,700 |
21 Jun 2023 | USD | 46.7 | 46.78 | 46.69 | 46.77 | 46.77 | +0.02 (+0.04%) | 335,800 |
20 Jun 2023 | USD | 46.71 | 46.76 | 46.71 | 46.75 | 46.75 | +0.02 (+0.04%) | 2,377,800 |
16 Jun 2023 | USD | 46.7 | 46.75 | 46.67 | 46.73 | 46.73 | -0.07 (-0.15%) | 365,900 |
15 Jun 2023 | USD | 46.76 | 46.81 | 46.74 | 46.8 | 46.8 | +0.15 (+0.32%) | 460,000 |
14 Jun 2023 | USD | 46.74 | 46.74 | 46.56 | 46.65 | 46.65 | -0.02 (-0.04%) | 2,044,300 |
13 Jun 2023 | USD | 47.09 | 47.09 | 46.65 | 46.67 | 46.67 | -0.12 (-0.26%) | 290,400 |
12 Jun 2023 | USD | 46.75 | 46.79 | 46.71 | 46.79 | 46.79 | +0.05 (+0.11%) | 366,400 |
9 Jun 2023 | USD | 46.75 | 46.77 | 46.71 | 46.74 | 46.74 | -0.08 (-0.17%) | 244,600 |
8 Jun 2023 | USD | 46.76 | 46.83 | 46.76 | 46.82 | 46.82 | +0.11 (+0.24%) | 379,000 |