Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 16.84 | 16.89 | 16.21 | 16.22 | 16.22 | -0.62 (-3.68%) | 2,914,800 |
19 Jul 2023 | USD | 16.57 | 16.87 | 16.47 | 16.84 | 16.84 | +0.31 (+1.88%) | 3,782,100 |
18 Jul 2023 | USD | 16.25 | 16.69 | 16.1 | 16.53 | 16.53 | +0.44 (+2.73%) | 3,855,200 |
17 Jul 2023 | USD | 15.73 | 16.14 | 15.62 | 16.09 | 16.09 | +0.2 (+1.26%) | 2,770,500 |
14 Jul 2023 | USD | 15.92 | 16.17 | 15.72 | 15.89 | 15.89 | +0.13 (+0.82%) | 4,211,100 |
13 Jul 2023 | USD | 15.89 | 16.05 | 15.71 | 15.76 | 15.76 | -0.07 (-0.44%) | 4,727,100 |
12 Jul 2023 | USD | 15.27 | 15.96 | 15.22 | 15.83 | 15.83 | +0.88 (+5.89%) | 4,971,500 |
11 Jul 2023 | USD | 14.9 | 14.98 | 14.68 | 14.95 | 14.95 | +0.15 (+1.01%) | 2,794,400 |
10 Jul 2023 | USD | 14.25 | 14.83 | 14.25 | 14.8 | 14.8 | +0.42 (+2.92%) | 2,373,800 |
7 Jul 2023 | USD | 14.22 | 14.53 | 14.17 | 14.38 | 14.38 | +0.32 (+2.28%) | 3,079,900 |
6 Jul 2023 | USD | 14.28 | 14.37 | 13.98 | 14.06 | 14.06 | -0.35 (-2.43%) | 3,790,100 |
5 Jul 2023 | USD | 15.02 | 15.08 | 14.4 | 14.41 | 14.41 | -0.41 (-2.77%) | 3,064,100 |
3 Jul 2023 | USD | 14.61 | 14.94 | 14.61 | 14.82 | 14.82 | +0.24 (+1.65%) | 1,684,300 |
30 Jun 2023 | USD | 14.35 | 14.61 | 14.22 | 14.58 | 14.58 | +0.32 (+2.24%) | 2,717,000 |
29 Jun 2023 | USD | 14.02 | 14.31 | 13.9 | 14.26 | 14.26 | +0.11 (+0.78%) | 3,490,100 |
28 Jun 2023 | USD | 14.28 | 14.37 | 14.07 | 14.15 | 14.15 | -0.22 (-1.53%) | 2,533,400 |
27 Jun 2023 | USD | 14.63 | 14.69 | 14.18 | 14.37 | 14.37 | -0.28 (-1.91%) | 2,770,600 |
26 Jun 2023 | USD | 14.56 | 14.76 | 14.4 | 14.65 | 14.65 | +0.21 (+1.45%) | 2,307,900 |
23 Jun 2023 | USD | 14.52 | 14.72 | 14.3 | 14.44 | 14.44 | +0.04 (+0.28%) | 3,400,300 |
22 Jun 2023 | USD | 14.4 | 14.42 | 14.21 | 14.4 | 14.4 | 0.0 (0.0%) | 2,717,900 |
21 Jun 2023 | USD | 14.47 | 14.53 | 14.24 | 14.4 | 14.4 | -0.18 (-1.23%) | 3,468,600 |
20 Jun 2023 | USD | 15.08 | 15.17 | 14.54 | 14.58 | 14.58 | -0.79 (-5.14%) | 5,365,100 |
16 Jun 2023 | USD | 15.1 | 15.42 | 15 | 15.37 | 15.37 | +0.26 (+1.72%) | 6,406,500 |
15 Jun 2023 | USD | 14.95 | 15.14 | 14.8 | 15.11 | 15.11 | +0.05 (+0.33%) | 3,113,500 |
14 Jun 2023 | USD | 15.39 | 15.4 | 14.91 | 15.06 | 15.06 | -0.05 (-0.33%) | 3,585,300 |
13 Jun 2023 | USD | 15.47 | 15.67 | 15.03 | 15.11 | 15.11 | -0.31 (-2.01%) | 3,496,300 |
12 Jun 2023 | USD | 15.32 | 15.44 | 15.16 | 15.42 | 15.42 | 0.0 (0.0%) | 2,020,600 |
9 Jun 2023 | USD | 15.43 | 15.64 | 15.3 | 15.42 | 15.42 | -0.18 (-1.15%) | 2,011,800 |
8 Jun 2023 | USD | 15.67 | 15.9 | 15.54 | 15.6 | 15.6 | +0.25 (+1.63%) | 2,601,600 |
7 Jun 2023 | USD | 15.68 | 16.05 | 15.26 | 15.35 | 15.35 | -0.25 (-1.60%) | 3,641,500 |