Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | USD | 18.31 | 18.31 | 17.48 | 17.96 | 17.96 | -0.56 (-3.02%) | 314,700 |
7 Aug 2023 | USD | 18.4 | 18.61 | 18.25 | 18.52 | 18.52 | +0.08 (+0.43%) | 472,400 |
4 Aug 2023 | USD | 18.99 | 18.99 | 18.36 | 18.44 | 18.44 | -0.53 (-2.79%) | 126,400 |
3 Aug 2023 | USD | 19.37 | 19.37 | 18.85 | 18.97 | 18.97 | -0.49 (-2.52%) | 786,400 |
2 Aug 2023 | USD | 19.56 | 19.73 | 18.94 | 19.46 | 19.46 | -0.36 (-1.82%) | 135,400 |
1 Aug 2023 | USD | 19.55 | 19.85 | 19.49 | 19.82 | 19.82 | +0.13 (+0.66%) | 102,400 |
31 Jul 2023 | USD | 19.37 | 19.91 | 19.33 | 19.69 | 19.69 | +0.35 (+1.81%) | 152,700 |
28 Jul 2023 | USD | 19.7 | 19.87 | 19.12 | 19.34 | 19.34 | -0.22 (-1.12%) | 91,600 |
27 Jul 2023 | USD | 19.77 | 19.83 | 19.4 | 19.56 | 19.56 | -0.05 (-0.25%) | 100,800 |
26 Jul 2023 | USD | 19.6 | 20 | 19.51 | 19.61 | 19.61 | -0.12 (-0.61%) | 128,900 |
25 Jul 2023 | USD | 19.78 | 20.87 | 19.38 | 19.73 | 19.73 | -0.25 (-1.25%) | 167,800 |
24 Jul 2023 | USD | 20.7 | 20.88 | 19.63 | 19.98 | 19.98 | -0.73 (-3.52%) | 120,000 |
21 Jul 2023 | USD | 20.72 | 20.83 | 20.49 | 20.71 | 20.71 | +0.03 (+0.15%) | 215,600 |
20 Jul 2023 | USD | 21.22 | 21.22 | 20.58 | 20.68 | 20.68 | -0.39 (-1.85%) | 125,200 |
19 Jul 2023 | USD | 21.04 | 21.49 | 20.89 | 21.07 | 21.07 | +0.42 (+2.03%) | 208,200 |
18 Jul 2023 | USD | 20.76 | 21.05 | 20.34 | 20.65 | 20.65 | -0.13 (-0.63%) | 221,200 |
17 Jul 2023 | USD | 20.57 | 20.9 | 20.4 | 20.78 | 20.78 | +0.16 (+0.78%) | 129,600 |
14 Jul 2023 | USD | 20.65 | 20.81 | 20.42 | 20.62 | 20.62 | -0.04 (-0.19%) | 154,600 |
13 Jul 2023 | USD | 20.07 | 20.81 | 20.07 | 20.66 | 20.66 | +0.47 (+2.33%) | 192,700 |
12 Jul 2023 | USD | 20.12 | 20.32 | 19.83 | 20.19 | 20.19 | +0.41 (+2.07%) | 355,000 |
11 Jul 2023 | USD | 18.52 | 19.82 | 18.43 | 19.78 | 19.78 | +1.35 (+7.33%) | 360,200 |
10 Jul 2023 | USD | 17.79 | 18.47 | 17.79 | 18.43 | 18.43 | +0.59 (+3.31%) | 188,200 |
7 Jul 2023 | USD | 17.5 | 17.95 | 17.48 | 17.84 | 17.84 | +0.44 (+2.53%) | 94,800 |
6 Jul 2023 | USD | 17.32 | 17.48 | 16.84 | 17.4 | 17.4 | -0.11 (-0.63%) | 200,700 |
5 Jul 2023 | USD | 18.05 | 18.05 | 17.31 | 17.51 | 17.51 | -0.56 (-3.10%) | 301,200 |
3 Jul 2023 | USD | 18 | 18.27 | 17.87 | 18.07 | 18.07 | +0.01 (+0.06%) | 83,400 |
30 Jun 2023 | USD | 18.34 | 18.67 | 18.05 | 18.06 | 18.06 | -0.2 (-1.10%) | 146,400 |
29 Jun 2023 | USD | 18.12 | 18.58 | 18.05 | 18.26 | 18.26 | +0.16 (+0.88%) | 116,800 |
28 Jun 2023 | USD | 18.65 | 18.73 | 18.07 | 18.1 | 18.1 | -0.46 (-2.48%) | 126,900 |
27 Jun 2023 | USD | 18.12 | 18.75 | 17.82 | 18.56 | 18.56 | +0.53 (+2.94%) | 282,000 |