Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 45.75 | 45.75 | 45.49 | 45.66 | 45.66 | -0.22 (-0.48%) | 145,700 |
19 Jul 2023 | USD | 45.97 | 45.97 | 45.78 | 45.88 | 45.88 | +0.1 (+0.22%) | 106,800 |
18 Jul 2023 | USD | 45.81 | 45.96 | 45.78 | 45.78 | 45.78 | -0.03 (-0.07%) | 187,100 |
17 Jul 2023 | USD | 45.77 | 45.81 | 45.64 | 45.81 | 45.81 | +0.21 (+0.46%) | 102,700 |
14 Jul 2023 | USD | 45.86 | 45.86 | 45.6 | 45.6 | 45.6 | -0.26 (-0.57%) | 64,100 |
13 Jul 2023 | USD | 45.77 | 46 | 45.77 | 45.86 | 45.86 | +0.23 (+0.50%) | 238,700 |
12 Jul 2023 | USD | 45.39 | 45.63 | 45.36 | 45.63 | 45.63 | +0.39 (+0.86%) | 193,100 |
11 Jul 2023 | USD | 45.2 | 45.24 | 45.04 | 45.24 | 45.24 | +0.15 (+0.33%) | 85,400 |
10 Jul 2023 | USD | 44.91 | 45.14 | 44.88 | 45.09 | 45.09 | +0.18 (+0.40%) | 117,700 |
7 Jul 2023 | USD | 45.08 | 45.08 | 44.81 | 44.91 | 44.91 | -0.06 (-0.13%) | 130,200 |
6 Jul 2023 | USD | 45.1 | 45.1 | 44.78 | 44.97 | 44.97 | -0.32 (-0.71%) | 181,800 |
5 Jul 2023 | USD | 45.52 | 45.52 | 45.18 | 45.29 | 45.29 | -0.19 (-0.42%) | 142,300 |
3 Jul 2023 | USD | 45.68 | 45.7 | 45.44 | 45.48 | 45.48 | -0.28 (-0.61%) | 68,800 |
30 Jun 2023 | USD | 45.7 | 45.79 | 45.62 | 45.76 | 45.76 | -0.05 (-0.11%) | 108,600 |
29 Jun 2023 | USD | 45.82 | 45.82 | 45.56 | 45.81 | 45.81 | -0.23 (-0.50%) | 199,800 |
28 Jun 2023 | USD | 45.9 | 46.13 | 45.9 | 46.04 | 46.04 | +0.11 (+0.24%) | 168,100 |
27 Jun 2023 | USD | 46.09 | 46.09 | 45.85 | 45.93 | 45.93 | -0.12 (-0.26%) | 199,400 |
26 Jun 2023 | USD | 46.05 | 46.08 | 45.91 | 46.05 | 46.05 | +0.19 (+0.41%) | 132,600 |
23 Jun 2023 | USD | 45.99 | 45.99 | 45.78 | 45.86 | 45.86 | +0.09 (+0.20%) | 150,200 |
22 Jun 2023 | USD | 45.94 | 45.94 | 45.68 | 45.77 | 45.77 | -0.2 (-0.44%) | 116,900 |
21 Jun 2023 | USD | 45.86 | 46 | 45.73 | 45.97 | 45.97 | +0.09 (+0.20%) | 166,200 |
20 Jun 2023 | USD | 45.99 | 46.04 | 45.86 | 45.88 | 45.88 | -0.01 (-0.02%) | 205,200 |
16 Jun 2023 | USD | 45.91 | 45.91 | 45.75 | 45.89 | 45.89 | -0.03 (-0.07%) | 197,300 |
15 Jun 2023 | USD | 45.9 | 45.95 | 45.78 | 45.92 | 45.92 | +0.25 (+0.55%) | 118,100 |
14 Jun 2023 | USD | 45.77 | 45.77 | 45.45 | 45.67 | 45.67 | +0.05 (+0.11%) | 197,700 |
13 Jun 2023 | USD | 46.09 | 46.09 | 45.48 | 45.62 | 45.62 | -0.29 (-0.63%) | 857,700 |
12 Jun 2023 | USD | 45.88 | 45.91 | 45.62 | 45.91 | 45.91 | +0.15 (+0.33%) | 324,100 |
9 Jun 2023 | USD | 45.78 | 45.79 | 45.66 | 45.76 | 45.76 | -0.1 (-0.22%) | 176,500 |
8 Jun 2023 | USD | 45.73 | 45.86 | 45.73 | 45.86 | 45.86 | +0.2 (+0.44%) | 146,400 |
7 Jun 2023 | USD | 45.86 | 45.86 | 45.53 | 45.66 | 45.66 | -0.16 (-0.35%) | 219,300 |