Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 20.54 | 20.77 | 20.09 | 20.72 | 20.72 | +0.33 (+1.62%) | 3,433,600 |
20 Jul 2023 | USD | 20.71 | 20.74 | 20.24 | 20.39 | 20.39 | -0.31 (-1.50%) | 2,966,500 |
19 Jul 2023 | USD | 20.84 | 20.84 | 20.41 | 20.7 | 20.7 | +0.15 (+0.73%) | 3,087,700 |
18 Jul 2023 | USD | 19.93 | 20.58 | 19.79 | 20.55 | 20.55 | +0.55 (+2.75%) | 3,538,100 |
17 Jul 2023 | USD | 19.66 | 20.22 | 19.2 | 20 | 20 | +0.17 (+0.86%) | 3,955,100 |
14 Jul 2023 | USD | 19.92 | 19.95 | 19.36 | 19.83 | 19.83 | -0.15 (-0.75%) | 3,517,400 |
13 Jul 2023 | USD | 20.12 | 20.12 | 19.6 | 19.98 | 19.98 | -0.06 (-0.30%) | 2,710,000 |
12 Jul 2023 | USD | 20.89 | 21.01 | 19.93 | 20.04 | 20.04 | -0.43 (-2.10%) | 3,466,200 |
11 Jul 2023 | USD | 19.51 | 20.5 | 19.38 | 20.47 | 20.47 | +1.13 (+5.84%) | 5,453,300 |
10 Jul 2023 | USD | 19.18 | 19.57 | 19.05 | 19.34 | 19.34 | -0.02 (-0.10%) | 3,860,200 |
7 Jul 2023 | USD | 19.39 | 19.93 | 19.31 | 19.36 | 19.36 | +0.04 (+0.21%) | 3,580,000 |
6 Jul 2023 | USD | 19.76 | 19.85 | 18.95 | 19.32 | 19.32 | -0.73 (-3.64%) | 5,136,700 |
5 Jul 2023 | USD | 20.42 | 20.51 | 19.96 | 20.05 | 20.05 | -0.58 (-2.81%) | 3,522,200 |
3 Jul 2023 | USD | 20.58 | 20.91 | 20.05 | 20.63 | 20.63 | +0.16 (+0.78%) | 3,413,600 |
30 Jun 2023 | USD | 20.23 | 20.5 | 19.66 | 20.47 | 20.47 | +0.29 (+1.44%) | 4,654,700 |
29 Jun 2023 | USD | 19.58 | 20.19 | 19.49 | 20.18 | 20.18 | +0.75 (+3.86%) | 3,974,100 |
28 Jun 2023 | USD | 19.29 | 19.46 | 19.04 | 19.43 | 19.43 | +0.13 (+0.67%) | 3,863,600 |
27 Jun 2023 | USD | 18.31 | 19.37 | 18.24 | 19.3 | 19.3 | +1.05 (+5.75%) | 3,443,200 |
26 Jun 2023 | USD | 18.2 | 18.59 | 18.12 | 18.25 | 18.25 | +0.08 (+0.44%) | 3,084,100 |
23 Jun 2023 | USD | 17.86 | 18.41 | 17.81 | 18.17 | 18.17 | +0.02 (+0.11%) | 4,375,300 |
22 Jun 2023 | USD | 18.3 | 18.44 | 18.14 | 18.15 | 18.15 | -0.32 (-1.73%) | 2,112,900 |
21 Jun 2023 | USD | 18.82 | 18.95 | 18.44 | 18.47 | 18.47 | -0.46 (-2.43%) | 3,382,200 |
20 Jun 2023 | USD | 18.93 | 19.08 | 18.62 | 18.93 | 18.93 | -0.13 (-0.68%) | 3,089,700 |
16 Jun 2023 | USD | 19.39 | 19.59 | 18.89 | 19.06 | 19.06 | -0.31 (-1.60%) | 8,008,600 |
15 Jun 2023 | USD | 19.27 | 19.61 | 19.11 | 19.37 | 19.37 | -0.02 (-0.10%) | 3,164,600 |
14 Jun 2023 | USD | 19.99 | 20.03 | 18.94 | 19.39 | 19.39 | -0.48 (-2.42%) | 4,589,900 |
13 Jun 2023 | USD | 20.36 | 20.43 | 19.76 | 19.87 | 19.87 | -0.34 (-1.68%) | 5,140,800 |
12 Jun 2023 | USD | 19.75 | 20.7 | 19.54 | 20.21 | 20.21 | +0.47 (+2.38%) | 5,953,100 |
9 Jun 2023 | USD | 19.54 | 19.75 | 19.05 | 19.74 | 19.74 | +0.36 (+1.86%) | 4,825,400 |
8 Jun 2023 | USD | 19.4 | 19.6 | 18.84 | 19.38 | 19.38 | -0.04 (-0.21%) | 4,803,100 |