Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 25.31 | 26.473 | 25.3 | 25.99 | 25.99 | +0.94 (+3.75%) | 633,800 |
25 Jul 2023 | USD | 24.46 | 25.34 | 24.46 | 25.05 | 25.05 | +0.32 (+1.29%) | 442,800 |
24 Jul 2023 | USD | 25.77 | 25.84 | 24.5 | 24.73 | 24.73 | -1.16 (-4.48%) | 582,400 |
21 Jul 2023 | USD | 26.99 | 27.15 | 25.84 | 25.89 | 25.89 | -0.98 (-3.65%) | 700,200 |
20 Jul 2023 | USD | 26.53 | 27 | 26.13 | 26.87 | 26.87 | +0.37 (+1.40%) | 1,167,800 |
19 Jul 2023 | USD | 27.16 | 27.29 | 26.4 | 26.5 | 26.5 | -0.71 (-2.61%) | 709,300 |
18 Jul 2023 | USD | 28.04 | 28.43 | 26.75 | 27.21 | 27.21 | +0.07 (+0.26%) | 1,668,500 |
17 Jul 2023 | USD | 26.56 | 28.5 | 26.25 | 27.14 | 27.14 | +0.89 (+3.39%) | 1,695,800 |
14 Jul 2023 | USD | 25.95 | 26.38 | 25.46 | 26.25 | 26.25 | +0.22 (+0.85%) | 305,200 |
13 Jul 2023 | USD | 26.28 | 26.42 | 25.98 | 26.03 | 26.03 | -0.27 (-1.03%) | 166,900 |
12 Jul 2023 | USD | 26.65 | 26.81 | 26.12 | 26.3 | 26.3 | -0.31 (-1.16%) | 771,900 |
11 Jul 2023 | USD | 26.44 | 26.695 | 25.9 | 26.61 | 26.61 | +0.1 (+0.38%) | 379,300 |
10 Jul 2023 | USD | 26.28 | 26.84 | 25.86 | 26.51 | 26.51 | +0.34 (+1.30%) | 570,100 |
7 Jul 2023 | USD | 26.32 | 26.71 | 25.96 | 26.17 | 26.17 | -0.08 (-0.30%) | 203,800 |
6 Jul 2023 | USD | 25.74 | 26.403 | 25.665 | 26.25 | 26.25 | +0.24 (+0.92%) | 282,800 |
5 Jul 2023 | USD | 25.57 | 26.19 | 25.485 | 26.01 | 26.01 | +0.36 (+1.40%) | 254,000 |
3 Jul 2023 | USD | 25.66 | 26.02 | 25.32 | 25.65 | 25.65 | -0.22 (-0.85%) | 188,000 |
30 Jun 2023 | USD | 24.72 | 26.135 | 24.49 | 25.87 | 25.87 | +1.28 (+5.21%) | 471,200 |
29 Jun 2023 | USD | 25.35 | 25.765 | 24.39 | 24.59 | 24.59 | -0.8 (-3.15%) | 395,200 |
28 Jun 2023 | USD | 25.4 | 25.625 | 25.035 | 25.39 | 25.39 | -0.01 (-0.04%) | 732,600 |
27 Jun 2023 | USD | 26 | 26.27 | 25.38 | 25.4 | 25.4 | -0.61 (-2.35%) | 631,200 |
26 Jun 2023 | USD | 27.24 | 27.24 | 25.76 | 26.01 | 26.01 | -1.34 (-4.90%) | 470,300 |
23 Jun 2023 | USD | 28.47 | 28.49 | 27.31 | 27.35 | 27.35 | -1.21 (-4.24%) | 1,429,300 |
22 Jun 2023 | USD | 28.65 | 29.08 | 28.255 | 28.56 | 28.56 | -0.04 (-0.14%) | 302,900 |
21 Jun 2023 | USD | 28.12 | 28.79 | 27.505 | 28.6 | 28.6 | +0.27 (+0.95%) | 348,400 |
20 Jun 2023 | USD | 27.61 | 28.41 | 27.19 | 28.33 | 28.33 | +0.78 (+2.83%) | 490,000 |
16 Jun 2023 | USD | 28.41 | 28.57 | 27.12 | 27.55 | 27.55 | -0.54 (-1.92%) | 1,148,100 |
15 Jun 2023 | USD | 28.27 | 29.1 | 28.02 | 28.09 | 28.09 | -0.24 (-0.85%) | 686,700 |
14 Jun 2023 | USD | 28.5 | 28.86 | 26.76 | 28.33 | 28.33 | -1.76 (-5.85%) | 1,256,200 |
13 Jun 2023 | USD | 29.06 | 30.39 | 29.06 | 30.09 | 30.09 | +1.12 (+3.87%) | 794,200 |