Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 18.01 | 18.05 | 17.74 | 17.82 | 17.82 | -0.22 (-1.22%) | 16,589,700 |
13 Jul 2023 | USD | 18.1 | 18.16 | 17.97 | 18.04 | 18.04 | -0.14 (-0.77%) | 42,096,300 |
12 Jul 2023 | USD | 17.7 | 18.19 | 17.69 | 18.18 | 18.18 | +0.5 (+2.83%) | 15,849,400 |
11 Jul 2023 | USD | 17.42 | 17.68 | 17.32 | 17.68 | 17.68 | +0.33 (+1.90%) | 9,234,100 |
10 Jul 2023 | USD | 17.4 | 17.4 | 17.11 | 17.35 | 17.35 | -0.05 (-0.29%) | 13,182,100 |
7 Jul 2023 | USD | 17.41 | 17.61 | 17.32 | 17.4 | 17.4 | -0.13 (-0.74%) | 10,837,500 |
6 Jul 2023 | USD | 17.77 | 17.81 | 17.41 | 17.53 | 17.53 | -0.29 (-1.63%) | 34,019,800 |
5 Jul 2023 | USD | 17.29 | 18.05 | 17.22 | 17.82 | 17.82 | +0.54 (+3.13%) | 28,705,500 |
3 Jul 2023 | USD | 17.15 | 17.28 | 17.11 | 17.28 | 17.28 | 0.0 (0.0%) | 5,318,000 |
30 Jun 2023 | USD | 17.12 | 17.37 | 17.06 | 17.28 | 17.28 | +0.21 (+1.23%) | 29,119,900 |
29 Jun 2023 | USD | 16.86 | 17.28 | 16.86 | 17.07 | 17.07 | +0.16 (+0.95%) | 35,490,600 |
28 Jun 2023 | USD | 16.94 | 17.08 | 16.8 | 16.91 | 16.91 | -0.03 (-0.18%) | 14,935,300 |
27 Jun 2023 | USD | 16.84 | 17.01 | 16.78 | 16.94 | 16.94 | +0.08 (+0.47%) | 14,374,000 |
26 Jun 2023 | USD | 16.9 | 16.97 | 16.8 | 16.86 | 16.86 | -0.03 (-0.18%) | 10,449,100 |
23 Jun 2023 | USD | 17.25 | 17.33 | 16.87 | 16.89 | 16.89 | -0.4 (-2.31%) | 25,951,000 |
22 Jun 2023 | USD | 17.33 | 17.37 | 17.2 | 17.29 | 17.29 | +0.01 (+0.06%) | 10,304,200 |
21 Jun 2023 | USD | 16.86 | 17.32 | 16.77 | 17.28 | 17.28 | +0.41 (+2.43%) | 18,459,400 |
20 Jun 2023 | USD | 17.41 | 17.44 | 16.86 | 16.87 | 16.87 | -0.53 (-3.05%) | 20,389,800 |
16 Jun 2023 | USD | 17.37 | 17.56 | 17.28 | 17.4 | 17.4 | +0.15 (+0.87%) | 21,681,100 |
15 Jun 2023 | USD | 17.27 | 17.32 | 17.19 | 17.25 | 17.25 | +0.01 (+0.06%) | 15,586,200 |
14 Jun 2023 | USD | 17.05 | 17.27 | 17.02 | 17.24 | 17.24 | +0.28 (+1.65%) | 16,453,200 |
13 Jun 2023 | USD | 16.81 | 17.04 | 16.79 | 16.96 | 16.96 | +0.02 (+0.12%) | 8,720,500 |
12 Jun 2023 | USD | 16.87 | 17 | 16.79 | 16.94 | 16.94 | +0.06 (+0.36%) | 11,127,800 |
9 Jun 2023 | USD | 17 | 17.12 | 16.86 | 16.88 | 16.88 | -0.12 (-0.71%) | 9,950,700 |
8 Jun 2023 | USD | 17.12 | 17.2 | 16.94 | 17 | 17 | -0.15 (-0.87%) | 16,875,400 |
7 Jun 2023 | USD | 17.04 | 17.16 | 16.84 | 17.15 | 17.15 | +0.21 (+1.24%) | 18,975,500 |
6 Jun 2023 | USD | 16.96 | 17.1 | 16.89 | 16.94 | 16.94 | +0.11 (+0.65%) | 14,275,800 |
5 Jun 2023 | USD | 16.7 | 16.92 | 16 | 16.83 | 16.83 | +0.18 (+1.08%) | 14,289,000 |
2 Jun 2023 | USD | 16.46 | 16.78 | 16.46 | 16.65 | 16.65 | +0.09 (+0.54%) | 13,757,500 |
1 Jun 2023 | USD | 16.84 | 16.88 | 16.41 | 16.56 | 16.56 | -0.38 (-2.24%) | 20,480,400 |