Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 16.78 | 17.1 | 16.73 | 17.09 | 17.09 | +0.35 (+2.09%) | 297,200 |
13 Jul 2023 | USD | 16.9 | 17.25 | 16.72 | 16.74 | 16.74 | -0.12 (-0.71%) | 351,000 |
12 Jul 2023 | USD | 16.49 | 16.95 | 16.45 | 16.86 | 16.86 | +0.49 (+2.99%) | 441,100 |
11 Jul 2023 | USD | 16.03 | 16.39 | 15.98 | 16.37 | 16.37 | +0.35 (+2.18%) | 343,500 |
10 Jul 2023 | USD | 15.91 | 16.25 | 15.91 | 16.02 | 16.02 | +0.15 (+0.95%) | 183,000 |
7 Jul 2023 | USD | 15.92 | 16.03 | 15.84 | 15.87 | 15.87 | 0.0 (0.0%) | 220,900 |
6 Jul 2023 | USD | 15.8 | 15.97 | 15.78 | 15.87 | 15.87 | -0.03 (-0.19%) | 181,600 |
5 Jul 2023 | USD | 16.24 | 16.37 | 15.88 | 15.9 | 15.9 | -0.34 (-2.09%) | 205,700 |
3 Jul 2023 | USD | 16.17 | 16.39 | 16.17 | 16.24 | 16.24 | +0.02 (+0.12%) | 91,200 |
30 Jun 2023 | USD | 16.2 | 16.33 | 16.04 | 16.22 | 16.22 | +0.08 (+0.50%) | 290,800 |
29 Jun 2023 | USD | 15.99 | 16.28 | 15.95 | 16.14 | 16.14 | +0.19 (+1.19%) | 442,600 |
28 Jun 2023 | USD | 15.92 | 15.99 | 15.79 | 15.95 | 15.95 | +0.05 (+0.31%) | 186,800 |
27 Jun 2023 | USD | 15.87 | 16.01 | 15.83 | 15.9 | 15.9 | +0.01 (+0.06%) | 174,700 |
26 Jun 2023 | USD | 15.81 | 15.99 | 15.72 | 15.89 | 15.89 | +0.07 (+0.44%) | 246,400 |
23 Jun 2023 | USD | 15.82 | 15.99 | 15.78 | 15.82 | 15.82 | -0.14 (-0.88%) | 664,900 |
22 Jun 2023 | USD | 15.96 | 16.45 | 15.8 | 15.96 | 15.96 | 0.0 (0.0%) | 209,000 |
21 Jun 2023 | USD | 15.98 | 16.14 | 15.91 | 15.96 | 15.96 | -0.1 (-0.62%) | 261,600 |
20 Jun 2023 | USD | 16.18 | 16.2 | 15.87 | 16.06 | 16.06 | -0.24 (-1.47%) | 373,900 |
16 Jun 2023 | USD | 16.4 | 16.4 | 16.09 | 16.3 | 16.3 | +0.09 (+0.56%) | 831,200 |
15 Jun 2023 | USD | 16.14 | 16.31 | 16.11 | 16.21 | 16.21 | +0.11 (+0.68%) | 318,500 |
14 Jun 2023 | USD | 16.41 | 16.66 | 16.02 | 16.1 | 16.1 | -0.34 (-2.07%) | 403,200 |
13 Jun 2023 | USD | 16.43 | 16.65 | 16.22 | 16.44 | 16.44 | -0.01 (-0.06%) | 386,600 |
12 Jun 2023 | USD | 16.12 | 16.64 | 15.97 | 16.45 | 16.45 | +0.19 (+1.17%) | 333,800 |
9 Jun 2023 | USD | 16.22 | 16.71 | 16.22 | 16.26 | 16.26 | +0.02 (+0.12%) | 306,300 |
8 Jun 2023 | USD | 16.66 | 16.83 | 16.22 | 16.24 | 16.24 | -0.51 (-3.04%) | 384,900 |
7 Jun 2023 | USD | 16.09 | 16.85 | 16.09 | 16.75 | 16.75 | +0.68 (+4.23%) | 733,000 |
6 Jun 2023 | USD | 15.81 | 16.18 | 15.81 | 16.07 | 16.07 | +0.23 (+1.45%) | 246,900 |
5 Jun 2023 | USD | 16.14 | 16.17 | 15.7 | 15.84 | 15.84 | -0.35 (-2.16%) | 258,600 |
2 Jun 2023 | USD | 15.57 | 16.21 | 15.57 | 16.19 | 16.19 | +0.6 (+3.85%) | 468,600 |
1 Jun 2023 | USD | 15.62 | 15.8 | 15.55 | 15.59 | 15.59 | +0.02 (+0.13%) | 395,900 |