Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 14.58 | 15.05 | 14.12 | 14.6 | 14.6 | +0.02 (+0.14%) | 181,700 |
21 Jul 2023 | USD | 14.16 | 14.6 | 14.03 | 14.58 | 14.58 | +0.58 (+4.14%) | 246,800 |
20 Jul 2023 | USD | 13.71 | 14.09 | 13.565 | 14 | 14 | +0.22 (+1.60%) | 262,500 |
19 Jul 2023 | USD | 13.65 | 14.105 | 13.65 | 13.78 | 13.78 | +0.13 (+0.95%) | 170,900 |
18 Jul 2023 | USD | 14.06 | 14.16 | 13.65 | 13.65 | 13.65 | -0.36 (-2.57%) | 113,900 |
17 Jul 2023 | USD | 13.86 | 14.21 | 13.79 | 14.01 | 14.01 | +0.27 (+1.97%) | 137,100 |
14 Jul 2023 | USD | 13.88 | 14.02 | 13.46 | 13.74 | 13.74 | -0.17 (-1.22%) | 96,200 |
13 Jul 2023 | USD | 14.21 | 14.36 | 13.805 | 13.91 | 13.91 | -0.32 (-2.25%) | 113,300 |
12 Jul 2023 | USD | 14.02 | 14.4 | 13.9 | 14.23 | 14.23 | +0.4 (+2.89%) | 149,000 |
11 Jul 2023 | USD | 13.89 | 14 | 13.67 | 13.83 | 13.83 | -0.03 (-0.22%) | 124,800 |
10 Jul 2023 | USD | 13.2 | 13.98 | 13.155 | 13.86 | 13.86 | +0.61 (+4.60%) | 247,600 |
7 Jul 2023 | USD | 12.77 | 13.25 | 12.76 | 13.25 | 13.25 | +0.48 (+3.76%) | 172,400 |
6 Jul 2023 | USD | 13.02 | 13.02 | 12.66 | 12.77 | 12.77 | -0.41 (-3.11%) | 217,000 |
5 Jul 2023 | USD | 13.3 | 13.4 | 13.05 | 13.18 | 13.18 | -0.18 (-1.35%) | 233,800 |
3 Jul 2023 | USD | 13.24 | 13.61 | 13.11 | 13.36 | 13.36 | +0.12 (+0.91%) | 108,600 |
30 Jun 2023 | USD | 13.38 | 13.686 | 13 | 13.24 | 13.24 | -0.04 (-0.30%) | 348,300 |
29 Jun 2023 | USD | 13.33 | 13.43 | 12.86 | 13.28 | 13.28 | -0.04 (-0.30%) | 571,200 |
28 Jun 2023 | USD | 13.03 | 13.39 | 13 | 13.32 | 13.32 | +0.33 (+2.54%) | 623,000 |
27 Jun 2023 | USD | 13 | 13.16 | 12.785 | 12.99 | 12.99 | 0.0 (0.0%) | 359,900 |
26 Jun 2023 | USD | 13.57 | 13.72 | 12.98 | 12.99 | 12.99 | -0.74 (-5.39%) | 222,700 |
23 Jun 2023 | USD | 13.5 | 13.81 | 13.37 | 13.73 | 13.73 | +0.14 (+1.03%) | 439,300 |
22 Jun 2023 | USD | 14.03 | 14.2 | 13.54 | 13.59 | 13.59 | -0.43 (-3.07%) | 197,900 |
21 Jun 2023 | USD | 14.25 | 14.34 | 13.66 | 14.02 | 14.02 | -0.28 (-1.96%) | 366,900 |
20 Jun 2023 | USD | 14.15 | 14.44 | 13.73 | 14.3 | 14.3 | +0.14 (+0.99%) | 282,500 |
16 Jun 2023 | USD | 14.36 | 14.6 | 13.68 | 14.16 | 14.16 | -0.04 (-0.28%) | 1,735,400 |
15 Jun 2023 | USD | 13.99 | 14.24 | 13.58 | 14.2 | 14.2 | +0.21 (+1.50%) | 329,400 |
14 Jun 2023 | USD | 14.78 | 15.103 | 13.78 | 13.99 | 13.99 | -0.78 (-5.28%) | 560,600 |
13 Jun 2023 | USD | 14.56 | 15.15 | 14.405 | 14.77 | 14.77 | +0.28 (+1.93%) | 337,500 |
12 Jun 2023 | USD | 14.26 | 14.85 | 14.06 | 14.49 | 14.49 | +0.25 (+1.76%) | 352,000 |
9 Jun 2023 | USD | 15.19 | 15.24 | 14.15 | 14.24 | 14.24 | -0.87 (-5.76%) | 202,800 |