Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 15.29 | 15.31 | 15.1 | 15.16 | 15.16 | -0.07 (-0.46%) | 50,300 |
19 Jul 2023 | USD | 15.51 | 15.58 | 15.23 | 15.23 | 15.23 | -0.28 (-1.81%) | 59,500 |
18 Jul 2023 | USD | 15.5 | 15.78 | 15.46 | 15.51 | 15.51 | +0.01 (+0.06%) | 59,500 |
17 Jul 2023 | USD | 15.32 | 15.58 | 15.2 | 15.5 | 15.5 | +0.32 (+2.11%) | 114,500 |
14 Jul 2023 | USD | 15.52 | 15.52 | 15.1 | 15.18 | 15.18 | -0.32 (-2.06%) | 54,900 |
13 Jul 2023 | USD | 15.59 | 15.83 | 15.43 | 15.5 | 15.5 | -0.17 (-1.08%) | 70,800 |
12 Jul 2023 | USD | 15.63 | 15.91 | 15.56 | 15.67 | 15.67 | +0.21 (+1.36%) | 100,400 |
11 Jul 2023 | USD | 15.55 | 15.63 | 15.37 | 15.46 | 15.46 | -0.03 (-0.19%) | 96,600 |
10 Jul 2023 | USD | 15.52 | 15.88 | 15.42 | 15.49 | 15.49 | -0.16 (-1.02%) | 52,800 |
7 Jul 2023 | USD | 15.6 | 15.8 | 15.51 | 15.65 | 15.65 | +0.11 (+0.71%) | 84,100 |
6 Jul 2023 | USD | 15.42 | 15.56 | 15.21 | 15.54 | 15.54 | +0.11 (+0.71%) | 51,500 |
5 Jul 2023 | USD | 15.7 | 15.7 | 15.42 | 15.43 | 15.43 | -0.17 (-1.09%) | 50,500 |
3 Jul 2023 | USD | 15.52 | 15.64 | 15.44 | 15.6 | 15.6 | +0.04 (+0.26%) | 47,800 |
30 Jun 2023 | USD | 15.7 | 15.91 | 15.35 | 15.56 | 15.56 | 0.0 (0.0%) | 78,800 |
29 Jun 2023 | USD | 15.27 | 15.58 | 15.23 | 15.56 | 15.56 | +0.26 (+1.70%) | 64,200 |
28 Jun 2023 | USD | 15.54 | 15.54 | 14.85 | 15.3 | 15.3 | -0.25 (-1.61%) | 105,400 |
27 Jun 2023 | USD | 15.81 | 16.01 | 15.38 | 15.55 | 15.55 | -0.27 (-1.71%) | 69,000 |
26 Jun 2023 | USD | 15.7 | 16.11 | 15.47 | 15.82 | 15.82 | +0.14 (+0.89%) | 144,000 |
23 Jun 2023 | USD | 15.86 | 16.17 | 15.61 | 15.68 | 15.68 | -0.39 (-2.43%) | 2,200,600 |
22 Jun 2023 | USD | 16.13 | 16.17 | 15.92 | 16.07 | 16.07 | -0.06 (-0.37%) | 79,400 |
21 Jun 2023 | USD | 15.64 | 16.16 | 15.53 | 16.13 | 16.13 | +0.38 (+2.41%) | 90,000 |
20 Jun 2023 | USD | 15.53 | 15.88 | 15.5 | 15.75 | 15.75 | +0.17 (+1.09%) | 83,000 |
16 Jun 2023 | USD | 16.2 | 16.3 | 15.58 | 15.58 | 15.58 | -0.67 (-4.12%) | 85,700 |
15 Jun 2023 | USD | 16.43 | 16.53 | 16.15 | 16.25 | 16.25 | -0.1 (-0.61%) | 58,400 |
14 Jun 2023 | USD | 16.45 | 16.56 | 16.14 | 16.35 | 16.35 | +0.04 (+0.25%) | 112,600 |
13 Jun 2023 | USD | 15.6 | 16.49 | 15.5 | 16.31 | 16.31 | +0.85 (+5.50%) | 133,300 |
12 Jun 2023 | USD | 15.19 | 15.46 | 14.78 | 15.46 | 15.46 | +0.42 (+2.79%) | 162,800 |
9 Jun 2023 | USD | 15.18 | 15.56 | 15 | 15.04 | 15.04 | -0.11 (-0.73%) | 81,700 |
8 Jun 2023 | USD | 15.17 | 15.65 | 15.15 | 15.15 | 15.15 | -0.02 (-0.13%) | 125,500 |
7 Jun 2023 | USD | 15.74 | 16.1 | 14.97 | 15.17 | 15.17 | -1.3 (-7.89%) | 212,200 |