Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 11.48 | 11.485 | 11.29 | 11.32 | 11.32 | -0.21 (-1.82%) | 425,000 |
19 Jul 2023 | USD | 11.58 | 11.73 | 11.47 | 11.53 | 11.53 | +0.06 (+0.52%) | 822,300 |
18 Jul 2023 | USD | 11.2 | 11.5 | 11.15 | 11.47 | 11.47 | +0.26 (+2.32%) | 458,500 |
17 Jul 2023 | USD | 10.84 | 11.365 | 10.81 | 11.21 | 11.21 | +0.38 (+3.51%) | 686,400 |
14 Jul 2023 | USD | 10.77 | 10.84 | 10.67 | 10.83 | 10.83 | +0.16 (+1.50%) | 430,900 |
13 Jul 2023 | USD | 10.62 | 10.779 | 10.55 | 10.67 | 10.67 | +0.11 (+1.04%) | 388,700 |
12 Jul 2023 | USD | 10.6 | 10.69 | 10.43 | 10.56 | 10.56 | +0.22 (+2.13%) | 403,000 |
11 Jul 2023 | USD | 10.3 | 10.36 | 10.105 | 10.34 | 10.34 | +0.04 (+0.39%) | 390,800 |
10 Jul 2023 | USD | 9.99 | 10.3 | 9.99 | 10.3 | 10.3 | +0.27 (+2.69%) | 447,100 |
7 Jul 2023 | USD | 10.06 | 10.16 | 9.97 | 10.03 | 10.03 | +0.01 (+0.10%) | 478,000 |
6 Jul 2023 | USD | 10.26 | 10.26 | 9.955 | 10.02 | 10.02 | -0.29 (-2.81%) | 394,700 |
5 Jul 2023 | USD | 10.53 | 10.56 | 10.3 | 10.31 | 10.31 | -0.29 (-2.74%) | 388,200 |
3 Jul 2023 | USD | 10.48 | 10.645 | 10.48 | 10.6 | 10.6 | +0.09 (+0.86%) | 283,600 |
30 Jun 2023 | USD | 10.63 | 10.68 | 10.47 | 10.51 | 10.51 | -0.01 (-0.10%) | 663,600 |
29 Jun 2023 | USD | 10.3 | 10.52 | 10.3 | 10.52 | 10.52 | +0.23 (+2.24%) | 551,700 |
28 Jun 2023 | USD | 10.21 | 10.33 | 10.13 | 10.29 | 10.29 | +0.08 (+0.78%) | 443,400 |
27 Jun 2023 | USD | 10.08 | 10.275 | 9.98 | 10.21 | 10.21 | +0.24 (+2.41%) | 670,400 |
26 Jun 2023 | USD | 10.07 | 10.315 | 9.97 | 9.97 | 9.97 | -0.15 (-1.48%) | 464,300 |
23 Jun 2023 | USD | 10.16 | 10.29 | 10.01 | 10.12 | 10.12 | -0.24 (-2.32%) | 1,602,400 |
22 Jun 2023 | USD | 10.26 | 10.38 | 10.14 | 10.36 | 10.36 | +0.02 (+0.19%) | 512,300 |
21 Jun 2023 | USD | 10.25 | 10.4 | 10.14 | 10.34 | 10.34 | +0.02 (+0.19%) | 840,900 |
20 Jun 2023 | USD | 10.46 | 10.49 | 10.32 | 10.32 | 10.32 | -0.18 (-1.71%) | 960,400 |
16 Jun 2023 | USD | 10.88 | 10.88 | 10.465 | 10.5 | 10.5 | -0.26 (-2.42%) | 1,273,700 |
15 Jun 2023 | USD | 10.63 | 10.82 | 10.56 | 10.76 | 10.76 | +0.05 (+0.47%) | 605,100 |
14 Jun 2023 | USD | 10.87 | 10.87 | 10.49 | 10.71 | 10.71 | -0.18 (-1.65%) | 837,900 |
13 Jun 2023 | USD | 10.85 | 10.93 | 10.74 | 10.89 | 10.89 | +0.09 (+0.83%) | 466,600 |
12 Jun 2023 | USD | 10.55 | 10.88 | 10.51 | 10.8 | 10.8 | +0.27 (+2.56%) | 421,800 |
9 Jun 2023 | USD | 10.76 | 10.8 | 10.445 | 10.53 | 10.53 | -0.24 (-2.23%) | 638,300 |
8 Jun 2023 | USD | 10.74 | 10.87 | 10.58 | 10.77 | 10.77 | -0.03 (-0.28%) | 577,100 |
7 Jun 2023 | USD | 10.89 | 11.06 | 10.735 | 10.8 | 10.8 | -0.05 (-0.46%) | 682,900 |