Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 19.71 | 19.71 | 19.33 | 19.5 | 19.5 | -0.27 (-1.37%) | 66,600 |
19 Jul 2023 | USD | 19.26 | 19.8 | 19.26 | 19.77 | 19.77 | +0.63 (+3.29%) | 83,500 |
18 Jul 2023 | USD | 18.87 | 19.28 | 18.87 | 19.14 | 19.14 | +0.31 (+1.65%) | 41,000 |
17 Jul 2023 | USD | 18.98 | 18.98 | 18.75 | 18.83 | 18.83 | -0.17 (-0.89%) | 74,800 |
14 Jul 2023 | USD | 19.13 | 19.13 | 18.87 | 19 | 19 | -0.15 (-0.78%) | 42,600 |
13 Jul 2023 | USD | 19.15 | 19.17 | 19.01 | 19.15 | 19.15 | +0.12 (+0.63%) | 36,300 |
12 Jul 2023 | USD | 19.2 | 19.43 | 19.03 | 19.03 | 19.03 | +0.01 (+0.05%) | 58,800 |
11 Jul 2023 | USD | 18.7 | 19.02 | 18.6 | 19.02 | 19.02 | +0.42 (+2.26%) | 70,500 |
10 Jul 2023 | USD | 18.41 | 18.62 | 18.24 | 18.6 | 18.6 | +0.13 (+0.70%) | 68,000 |
7 Jul 2023 | USD | 18.05 | 18.7 | 18.05 | 18.47 | 18.47 | +0.38 (+2.10%) | 47,500 |
6 Jul 2023 | USD | 18.16 | 18.18 | 17.7 | 18.09 | 18.09 | -0.24 (-1.31%) | 57,500 |
5 Jul 2023 | USD | 18.36 | 18.67 | 18.12 | 18.33 | 18.33 | -0.05 (-0.27%) | 50,200 |
3 Jul 2023 | USD | 17.95 | 18.4 | 17.95 | 18.38 | 18.38 | +0.42 (+2.34%) | 42,900 |
30 Jun 2023 | USD | 18.21 | 18.27 | 17.75 | 17.96 | 17.96 | -0.1 (-0.55%) | 92,500 |
29 Jun 2023 | USD | 17.69 | 18.06 | 17.69 | 18.06 | 18.06 | +0.36 (+2.03%) | 51,300 |
28 Jun 2023 | USD | 17.96 | 17.96 | 17.56 | 17.7 | 17.7 | -0.24 (-1.34%) | 65,700 |
27 Jun 2023 | USD | 17.63 | 18.02 | 17.5 | 17.94 | 17.94 | +0.35 (+1.99%) | 52,300 |
26 Jun 2023 | USD | 16.8 | 17.67 | 16.8 | 17.59 | 17.59 | +0.82 (+4.89%) | 112,100 |
23 Jun 2023 | USD | 17.11 | 17.18 | 16.73 | 16.77 | 16.77 | -0.47 (-2.73%) | 119,300 |
22 Jun 2023 | USD | 17.66 | 17.66 | 17.09 | 17.24 | 17.24 | -0.46 (-2.60%) | 74,800 |
21 Jun 2023 | USD | 17.82 | 17.82 | 17.51 | 17.7 | 17.7 | -0.21 (-1.17%) | 93,900 |
20 Jun 2023 | USD | 18.26 | 18.26 | 17.79 | 17.91 | 17.91 | -0.47 (-2.56%) | 95,400 |
16 Jun 2023 | USD | 18.39 | 18.41 | 18.23 | 18.38 | 18.38 | -0.01 (-0.05%) | 46,700 |
15 Jun 2023 | USD | 18.15 | 18.39 | 18 | 18.39 | 18.39 | +0.18 (+0.99%) | 53,400 |
14 Jun 2023 | USD | 18.3 | 18.5 | 18.06 | 18.21 | 18.21 | -0.01 (-0.05%) | 91,800 |
13 Jun 2023 | USD | 18.12 | 18.36 | 18.1 | 18.22 | 18.22 | +0.16 (+0.89%) | 50,600 |
12 Jun 2023 | USD | 18.04 | 18.22 | 17.93 | 18.06 | 18.06 | -0.01 (-0.06%) | 63,200 |
9 Jun 2023 | USD | 18.24 | 18.24 | 17.99 | 18.07 | 18.07 | -0.16 (-0.88%) | 92,500 |
8 Jun 2023 | USD | 18.29 | 18.29 | 17.93 | 18.23 | 18.23 | -0.07 (-0.38%) | 819,000 |
7 Jun 2023 | USD | 17.85 | 18.35 | 17.85 | 18.3 | 18.3 | +0.54 (+3.04%) | 143,300 |