Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 16.08 | 16.22 | 16.07 | 16.13 | 16.13 | +0.05 (+0.31%) | 2,306,500 |
12 Jul 2023 | USD | 16.03 | 16.09 | 15.99 | 16.08 | 16.08 | +0.22 (+1.39%) | 1,528,100 |
11 Jul 2023 | USD | 15.78 | 15.97 | 15.78 | 15.86 | 15.86 | +0.13 (+0.83%) | 1,650,200 |
10 Jul 2023 | USD | 15.55 | 15.78 | 15.53 | 15.73 | 15.73 | +0.15 (+0.96%) | 2,201,600 |
7 Jul 2023 | USD | 15.41 | 15.71 | 15.41 | 15.58 | 15.58 | +0.2 (+1.30%) | 2,365,100 |
6 Jul 2023 | USD | 15.31 | 15.45 | 15.19 | 15.38 | 15.38 | -0.32 (-2.04%) | 2,408,800 |
5 Jul 2023 | USD | 15.85 | 15.86 | 15.7 | 15.7 | 15.7 | -0.28 (-1.75%) | 1,237,100 |
3 Jul 2023 | USD | 15.74 | 16 | 15.74 | 15.98 | 15.98 | +0.19 (+1.20%) | 826,500 |
30 Jun 2023 | USD | 15.82 | 15.94 | 15.7 | 15.79 | 15.79 | +0.13 (+0.83%) | 2,094,300 |
29 Jun 2023 | USD | 15.62 | 15.68 | 15.53 | 15.66 | 15.66 | +0.13 (+0.84%) | 1,393,000 |
28 Jun 2023 | USD | 15.31 | 15.54 | 15.23 | 15.53 | 15.53 | +0.19 (+1.24%) | 2,776,000 |
27 Jun 2023 | USD | 15.12 | 15.38 | 15.11 | 15.34 | 15.34 | +0.22 (+1.46%) | 1,727,500 |
26 Jun 2023 | USD | 15.19 | 15.34 | 15.12 | 15.12 | 15.12 | -0.1 (-0.66%) | 1,165,700 |
23 Jun 2023 | USD | 15.05 | 15.27 | 15.02 | 15.22 | 15.22 | +0.06 (+0.40%) | 2,955,400 |
22 Jun 2023 | USD | 15.27 | 15.33 | 15.16 | 15.16 | 15.16 | -0.14 (-0.92%) | 1,102,200 |
21 Jun 2023 | USD | 15.39 | 15.43 | 15.23 | 15.3 | 15.3 | -0.15 (-0.97%) | 1,636,200 |
20 Jun 2023 | USD | 15.27 | 15.49 | 15.15 | 15.45 | 15.45 | +0.15 (+0.98%) | 2,489,700 |
16 Jun 2023 | USD | 15.48 | 15.49 | 15.2 | 15.3 | 15.3 | -0.09 (-0.58%) | 7,780,100 |
15 Jun 2023 | USD | 15.26 | 15.41 | 15.17 | 15.39 | 15.39 | +0.05 (+0.33%) | 4,096,900 |
14 Jun 2023 | USD | 15.53 | 15.57 | 15.29 | 15.34 | 15.34 | -0.23 (-1.48%) | 2,207,200 |
13 Jun 2023 | USD | 15.65 | 15.8 | 15.53 | 15.57 | 15.57 | -0.11 (-0.70%) | 2,962,400 |
12 Jun 2023 | USD | 15.79 | 15.84 | 15.61 | 15.68 | 15.68 | -0.17 (-1.07%) | 2,376,400 |
9 Jun 2023 | USD | 15.88 | 15.91 | 15.82 | 15.85 | 15.85 | -0.04 (-0.25%) | 1,161,900 |
8 Jun 2023 | USD | 15.91 | 16.01 | 15.82 | 15.89 | 15.89 | -0.1 (-0.63%) | 1,491,700 |
7 Jun 2023 | USD | 15.92 | 16.07 | 15.79 | 15.99 | 15.99 | +0.12 (+0.76%) | 2,709,800 |
6 Jun 2023 | USD | 15.39 | 15.89 | 15.38 | 15.87 | 15.87 | +0.52 (+3.39%) | 1,909,900 |
5 Jun 2023 | USD | 15.45 | 15.49 | 15.14 | 15.35 | 15.35 | -0.21 (-1.35%) | 2,091,600 |
2 Jun 2023 | USD | 15.33 | 15.63 | 15.33 | 15.56 | 15.56 | +0.36 (+2.37%) | 1,719,700 |
1 Jun 2023 | USD | 15.12 | 15.29 | 15 | 15.2 | 15.2 | +0.08 (+0.53%) | 2,437,800 |
31 May 2023 | USD | 15.38 | 15.47 | 15.05 | 15.12 | 15.12 | -0.35 (-2.26%) | 2,551,000 |