Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 14.9 | 15 | 14.74 | 14.93 | 14.93 | +0.04 (+0.27%) | 100,600 |
19 Jul 2023 | USD | 14.9 | 15.01 | 14.71 | 14.89 | 14.89 | -0.01 (-0.07%) | 201,500 |
18 Jul 2023 | USD | 14.95 | 15.22 | 14.59 | 14.9 | 14.9 | -0.1 (-0.67%) | 222,700 |
17 Jul 2023 | USD | 15.18 | 15.26 | 14.92 | 15 | 15 | -0.15 (-0.99%) | 161,200 |
14 Jul 2023 | USD | 15.34 | 15.34 | 15.06 | 15.15 | 15.15 | -0.23 (-1.50%) | 194,100 |
13 Jul 2023 | USD | 15.3 | 15.6 | 15.24 | 15.38 | 15.38 | +0.14 (+0.92%) | 173,100 |
12 Jul 2023 | USD | 15.25 | 15.38 | 15.22 | 15.24 | 15.24 | +0.13 (+0.86%) | 249,100 |
11 Jul 2023 | USD | 14.95 | 15.18 | 14.95 | 15.11 | 15.11 | +0.21 (+1.41%) | 229,200 |
10 Jul 2023 | USD | 14.69 | 14.98 | 14.69 | 14.9 | 14.9 | +0.18 (+1.22%) | 259,000 |
7 Jul 2023 | USD | 14.63 | 14.96 | 14.6 | 14.72 | 14.72 | +0.17 (+1.17%) | 269,100 |
6 Jul 2023 | USD | 14.69 | 14.74 | 14.42 | 14.55 | 14.55 | -0.25 (-1.69%) | 231,100 |
5 Jul 2023 | USD | 14.91 | 14.91 | 14.69 | 14.8 | 14.8 | -0.16 (-1.07%) | 244,600 |
3 Jul 2023 | USD | 14.69 | 15.04 | 14.68 | 14.96 | 14.96 | +0.13 (+0.88%) | 103,900 |
30 Jun 2023 | USD | 14.97 | 15.06 | 14.81 | 14.83 | 14.83 | -0.02 (-0.13%) | 172,500 |
29 Jun 2023 | USD | 14.76 | 14.96 | 14.76 | 14.85 | 14.85 | +0.15 (+1.02%) | 164,500 |
28 Jun 2023 | USD | 14.72 | 14.8 | 14.63 | 14.7 | 14.7 | -0.01 (-0.07%) | 138,800 |
27 Jun 2023 | USD | 14.53 | 14.75 | 14.35 | 14.71 | 14.71 | +0.2 (+1.38%) | 139,500 |
26 Jun 2023 | USD | 14.56 | 14.64 | 14.49 | 14.51 | 14.51 | -0.05 (-0.34%) | 134,300 |
23 Jun 2023 | USD | 14.59 | 14.73 | 14.49 | 14.56 | 14.56 | -0.2 (-1.36%) | 251,300 |
22 Jun 2023 | USD | 14.73 | 14.78 | 14.62 | 14.76 | 14.76 | -0.03 (-0.20%) | 165,600 |
21 Jun 2023 | USD | 14.67 | 14.94 | 14.62 | 14.79 | 14.79 | +0.06 (+0.41%) | 192,600 |
20 Jun 2023 | USD | 15.09 | 15.14 | 14.67 | 14.73 | 14.73 | -0.47 (-3.09%) | 307,300 |
16 Jun 2023 | USD | 15.64 | 15.64 | 15.14 | 15.2 | 15.2 | -0.31 (-2.00%) | 804,600 |
15 Jun 2023 | USD | 15.53 | 15.65 | 15.34 | 15.51 | 15.51 | -0.03 (-0.19%) | 240,600 |
14 Jun 2023 | USD | 15.84 | 15.89 | 15.53 | 15.54 | 15.54 | -0.34 (-2.14%) | 228,400 |
13 Jun 2023 | USD | 15.89 | 15.99 | 15.7 | 15.88 | 15.88 | +0.03 (+0.19%) | 522,200 |
12 Jun 2023 | USD | 15.85 | 15.97 | 15.74 | 15.85 | 15.85 | +0.01 (+0.06%) | 143,100 |
9 Jun 2023 | USD | 16.07 | 16.09 | 15.74 | 15.84 | 15.84 | -0.23 (-1.43%) | 133,000 |
8 Jun 2023 | USD | 16.16 | 16.27 | 16.02 | 16.07 | 16.07 | -0.11 (-0.68%) | 362,100 |
7 Jun 2023 | USD | 15.9 | 16.31 | 15.9 | 16.18 | 16.18 | +0.36 (+2.28%) | 297,200 |