Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 20.02 | 20.12 | 19.79 | 20.11 | 20.11 | +0.11 (+0.55%) | 2,267,900 |
14 Jul 2023 | USD | 20.15 | 20.17 | 19.97 | 20 | 20 | -0.16 (-0.79%) | 2,214,500 |
13 Jul 2023 | USD | 19.92 | 20.2 | 19.87 | 20.16 | 20.16 | +0.3 (+1.51%) | 3,837,800 |
12 Jul 2023 | USD | 20 | 20.03 | 19.74 | 19.86 | 19.86 | +0.2 (+1.02%) | 3,299,200 |
11 Jul 2023 | USD | 19.62 | 19.79 | 19.56 | 19.66 | 19.66 | +0.12 (+0.61%) | 2,655,500 |
10 Jul 2023 | USD | 19.21 | 19.56 | 19.15 | 19.54 | 19.54 | +0.31 (+1.61%) | 3,045,200 |
7 Jul 2023 | USD | 18.72 | 19.38 | 18.71 | 19.23 | 19.23 | +0.45 (+2.40%) | 5,575,900 |
6 Jul 2023 | USD | 19.03 | 19.07 | 18.39 | 18.78 | 18.78 | -0.54 (-2.80%) | 6,900,400 |
5 Jul 2023 | USD | 19.63 | 19.63 | 19.31 | 19.32 | 19.32 | -0.44 (-2.23%) | 4,279,900 |
3 Jul 2023 | USD | 19.87 | 19.97 | 19.69 | 19.76 | 19.76 | -0.25 (-1.25%) | 2,396,200 |
30 Jun 2023 | USD | 20.13 | 20.16 | 19.88 | 20.01 | 20.01 | 0.0 (0.0%) | 3,784,300 |
29 Jun 2023 | USD | 19.99 | 20.07 | 19.77 | 20.01 | 20.01 | -0.67 (-3.24%) | 4,025,100 |
28 Jun 2023 | USD | 20.58 | 20.71 | 20.45 | 20.68 | 20.68 | +0.08 (+0.39%) | 4,254,600 |
27 Jun 2023 | USD | 20.37 | 20.6 | 20.3 | 20.6 | 20.6 | +0.28 (+1.38%) | 4,361,500 |
26 Jun 2023 | USD | 20.15 | 20.61 | 20.08 | 20.32 | 20.32 | +0.2 (+0.99%) | 4,059,600 |
23 Jun 2023 | USD | 20.36 | 20.41 | 20.08 | 20.12 | 20.12 | -0.32 (-1.57%) | 4,579,000 |
22 Jun 2023 | USD | 20.56 | 20.58 | 20.36 | 20.44 | 20.44 | -0.16 (-0.78%) | 3,036,300 |
21 Jun 2023 | USD | 20.47 | 20.72 | 20.33 | 20.6 | 20.6 | +0.07 (+0.34%) | 3,930,300 |
20 Jun 2023 | USD | 20.58 | 20.65 | 20.43 | 20.53 | 20.53 | -0.06 (-0.29%) | 5,340,200 |
16 Jun 2023 | USD | 20.93 | 21.04 | 20.59 | 20.59 | 20.59 | -0.3 (-1.44%) | 10,141,900 |
15 Jun 2023 | USD | 20.55 | 21 | 20.55 | 20.89 | 20.89 | +0.24 (+1.16%) | 5,109,900 |
14 Jun 2023 | USD | 20.82 | 20.87 | 20.4 | 20.65 | 20.65 | -0.08 (-0.39%) | 4,340,700 |
13 Jun 2023 | USD | 20.62 | 20.83 | 20.58 | 20.73 | 20.73 | +0.19 (+0.93%) | 4,777,000 |
12 Jun 2023 | USD | 20.09 | 20.55 | 20.07 | 20.54 | 20.54 | +0.54 (+2.70%) | 4,914,300 |
9 Jun 2023 | USD | 19.92 | 20.08 | 19.86 | 20 | 20 | +0.08 (+0.40%) | 4,820,200 |
8 Jun 2023 | USD | 19.89 | 20.01 | 19.78 | 19.92 | 19.92 | +0.12 (+0.61%) | 3,150,300 |
7 Jun 2023 | USD | 20 | 20.27 | 19.8 | 19.8 | 19.8 | -0.11 (-0.55%) | 5,028,800 |
6 Jun 2023 | USD | 19.52 | 20 | 19.52 | 19.91 | 19.91 | +0.33 (+1.69%) | 3,297,700 |
5 Jun 2023 | USD | 19.61 | 19.7 | 19.37 | 19.58 | 19.58 | -0.03 (-0.15%) | 2,497,400 |
2 Jun 2023 | USD | 19.62 | 19.81 | 19.49 | 19.61 | 19.61 | +0.18 (+0.93%) | 3,939,300 |