Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 18.27 | 18.27 | 18.033 | 18.24 | 18.24 | -0.05 (-0.27%) | 4,300 |
19 Jul 2023 | USD | 18.13 | 18.3 | 18.11 | 18.29 | 18.29 | +0.19 (+1.05%) | 7,300 |
18 Jul 2023 | USD | 17.95 | 18.1 | 17.911 | 18.1 | 18.1 | +0.23 (+1.29%) | 16,000 |
17 Jul 2023 | USD | 18 | 18 | 17.806 | 17.87 | 17.87 | -0.13 (-0.72%) | 9,800 |
14 Jul 2023 | USD | 18.09 | 18.09 | 17.84 | 18 | 18 | -0.08 (-0.44%) | 25,700 |
13 Jul 2023 | USD | 18.01 | 18.08 | 18 | 18.08 | 18.08 | +0.16 (+0.89%) | 9,800 |
12 Jul 2023 | USD | 17.89 | 18 | 17.765 | 17.92 | 17.92 | +0.18 (+1.01%) | 10,800 |
11 Jul 2023 | USD | 17.7 | 17.78 | 17.62 | 17.74 | 17.74 | +0.178 (+1.01%) | 7,600 |
10 Jul 2023 | USD | 17.66 | 17.765 | 17.56 | 17.562 | 17.562 | +0.002 (+0.01%) | 8,400 |
7 Jul 2023 | USD | 17.6 | 17.81 | 17.45 | 17.56 | 17.56 | -0.046 (-0.26%) | 15,100 |
6 Jul 2023 | USD | 17.87 | 17.87 | 17.5 | 17.606 | 17.606 | -0.394 (-2.19%) | 11,700 |
5 Jul 2023 | USD | 18.1 | 18.2 | 17.86 | 18 | 18 | -0.11 (-0.61%) | 10,900 |
3 Jul 2023 | USD | 17.86 | 18.2 | 17.86 | 18.11 | 18.11 | +0.35 (+1.97%) | 7,400 |
30 Jun 2023 | USD | 17.81 | 17.97 | 17.66 | 17.76 | 17.76 | +0.11 (+0.62%) | 35,100 |
29 Jun 2023 | USD | 17.89 | 17.89 | 17.49 | 17.65 | 17.65 | -0.13 (-0.73%) | 6,300 |
28 Jun 2023 | USD | 17.93 | 18 | 17.73 | 17.78 | 17.78 | -0.34 (-1.88%) | 21,800 |
27 Jun 2023 | USD | 18.25 | 18.28 | 18.09 | 18.12 | 18.12 | -0.05 (-0.28%) | 14,400 |
26 Jun 2023 | USD | 18.03 | 18.23 | 17.878 | 18.17 | 18.17 | +0.23 (+1.28%) | 5,800 |
23 Jun 2023 | USD | 17.9 | 17.94 | 17.67 | 17.94 | 17.94 | +0.14 (+0.79%) | 9,500 |
22 Jun 2023 | USD | 17.83 | 17.9 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 12,700 |
21 Jun 2023 | USD | 17.9 | 17.95 | 17.68 | 17.7 | 17.7 | -0.1 (-0.56%) | 5,300 |
20 Jun 2023 | USD | 17.97 | 18.028 | 17.8 | 17.8 | 17.8 | -0.07 (-0.39%) | 8,800 |
16 Jun 2023 | USD | 18.09 | 18.21 | 17.85 | 17.87 | 17.87 | -0.06 (-0.33%) | 35,000 |
15 Jun 2023 | USD | 17.67 | 18.02 | 17.575 | 17.93 | 17.93 | +0.34 (+1.93%) | 13,900 |
14 Jun 2023 | USD | 17.74 | 17.868 | 17.5 | 17.59 | 17.59 | -0.15 (-0.85%) | 17,000 |
13 Jun 2023 | USD | 17.85 | 17.952 | 17.66 | 17.74 | 17.74 | +0.03 (+0.17%) | 33,000 |
12 Jun 2023 | USD | 18.07 | 18.18 | 17.71 | 17.71 | 17.71 | -0.3 (-1.67%) | 6,800 |
9 Jun 2023 | USD | 18.21 | 18.413 | 17.88 | 18.01 | 18.01 | -0.12 (-0.66%) | 8,500 |
8 Jun 2023 | USD | 18.37 | 18.53 | 18.13 | 18.13 | 18.13 | -0.18 (-0.98%) | 15,300 |
7 Jun 2023 | USD | 18.57 | 18.672 | 18.21 | 18.31 | 18.31 | -0.26 (-1.40%) | 16,700 |