Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 11.75 | 11.98 | 11.73 | 11.91 | 11.91 | +0.08 (+0.68%) | 695,500 |
18 Jul 2023 | USD | 11.51 | 11.85 | 11.48 | 11.83 | 11.83 | +0.42 (+3.68%) | 1,087,000 |
17 Jul 2023 | USD | 11.33 | 11.42 | 11.11 | 11.41 | 11.41 | +0.04 (+0.35%) | 558,100 |
14 Jul 2023 | USD | 11.43 | 11.47 | 11.21 | 11.37 | 11.37 | -0.06 (-0.52%) | 2,023,800 |
13 Jul 2023 | USD | 11.84 | 11.85 | 11.38 | 11.43 | 11.43 | -0.23 (-1.97%) | 1,643,300 |
12 Jul 2023 | USD | 11.18 | 11.76 | 11.15 | 11.66 | 11.66 | +0.77 (+7.07%) | 748,900 |
11 Jul 2023 | USD | 10.99 | 11.01 | 10.76 | 10.89 | 10.89 | +0.04 (+0.37%) | 441,800 |
10 Jul 2023 | USD | 10.59 | 10.99 | 10.48 | 10.85 | 10.85 | +0.15 (+1.40%) | 991,100 |
7 Jul 2023 | USD | 10.56 | 10.85 | 10.54 | 10.7 | 10.7 | +0.16 (+1.52%) | 600,700 |
6 Jul 2023 | USD | 10.8 | 10.8 | 10.51 | 10.54 | 10.54 | -0.31 (-2.86%) | 982,300 |
5 Jul 2023 | USD | 11.36 | 11.36 | 10.85 | 10.85 | 10.85 | -0.5 (-4.41%) | 908,900 |
3 Jul 2023 | USD | 11.19 | 11.41 | 11.15 | 11.35 | 11.35 | +0.21 (+1.89%) | 248,100 |
30 Jun 2023 | USD | 10.98 | 11.16 | 10.87 | 11.14 | 11.14 | +0.22 (+2.01%) | 636,700 |
29 Jun 2023 | USD | 10.72 | 10.96 | 10.67 | 10.92 | 10.92 | +0.09 (+0.83%) | 375,100 |
28 Jun 2023 | USD | 10.83 | 10.86 | 10.72 | 10.83 | 10.83 | -0.08 (-0.73%) | 487,500 |
27 Jun 2023 | USD | 11.05 | 11.13 | 10.8 | 10.91 | 10.91 | -0.13 (-1.18%) | 585,600 |
26 Jun 2023 | USD | 10.98 | 11.1 | 10.88 | 11.04 | 11.04 | +0.18 (+1.66%) | 663,800 |
23 Jun 2023 | USD | 10.92 | 11.05 | 10.79 | 10.86 | 10.86 | +0.01 (+0.09%) | 540,000 |
22 Jun 2023 | USD | 11.05 | 11.17 | 10.79 | 10.85 | 10.85 | -0.38 (-3.38%) | 937,300 |
21 Jun 2023 | USD | 11.11 | 11.27 | 11.01 | 11.23 | 11.23 | -0.05 (-0.44%) | 837,500 |
20 Jun 2023 | USD | 11.85 | 11.96 | 11.28 | 11.28 | 11.28 | -1.04 (-8.44%) | 1,840,100 |
16 Jun 2023 | USD | 12.53 | 12.74 | 12.07 | 12.32 | 12.32 | -0.21 (-1.68%) | 14,627,800 |
15 Jun 2023 | USD | 12.36 | 12.61 | 12.32 | 12.53 | 12.53 | +0.16 (+1.29%) | 1,531,200 |
14 Jun 2023 | USD | 12.87 | 13.25 | 12.27 | 12.37 | 12.37 | -0.5 (-3.89%) | 1,424,900 |
13 Jun 2023 | USD | 12.98 | 13.39 | 12.74 | 12.87 | 12.87 | +0.57 (+4.63%) | 1,847,100 |
12 Jun 2023 | USD | 12.08 | 12.39 | 12 | 12.3 | 12.3 | -0.09 (-0.73%) | 631,700 |
9 Jun 2023 | USD | 12.32 | 12.48 | 12.22 | 12.39 | 12.39 | -0.16 (-1.27%) | 512,300 |
8 Jun 2023 | USD | 12.71 | 12.81 | 12.47 | 12.55 | 12.55 | +0.07 (+0.56%) | 470,000 |
7 Jun 2023 | USD | 12.9 | 13.03 | 12.43 | 12.48 | 12.48 | -0.35 (-2.73%) | 439,300 |
6 Jun 2023 | USD | 12.87 | 12.89 | 12.64 | 12.83 | 12.83 | +0.02 (+0.16%) | 285,700 |