Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 14.15 | 14.17 | 13.9 | 13.95 | 13.95 | -0.29 (-2.04%) | 1,531,800 |
19 Jul 2023 | USD | 14.46 | 14.61 | 14.2 | 14.24 | 14.24 | -0.02 (-0.14%) | 2,521,400 |
18 Jul 2023 | USD | 13.87 | 14.27 | 13.81 | 14.26 | 14.26 | +0.38 (+2.74%) | 2,147,600 |
17 Jul 2023 | USD | 13.81 | 14.07 | 13.78 | 13.88 | 13.88 | -0.01 (-0.07%) | 1,224,000 |
14 Jul 2023 | USD | 14.06 | 14.08 | 13.59 | 13.89 | 13.89 | -0.29 (-2.05%) | 2,292,000 |
13 Jul 2023 | USD | 14.18 | 14.3 | 14.09 | 14.18 | 14.18 | 0.0 (0.0%) | 1,943,100 |
12 Jul 2023 | USD | 14.73 | 14.73 | 14.17 | 14.18 | 14.18 | -0.2 (-1.39%) | 2,141,000 |
11 Jul 2023 | USD | 14.6 | 14.71 | 14.28 | 14.38 | 14.38 | -0.08 (-0.55%) | 1,844,000 |
10 Jul 2023 | USD | 14.12 | 14.47 | 14.04 | 14.46 | 14.46 | +0.23 (+1.62%) | 1,507,500 |
7 Jul 2023 | USD | 14.05 | 14.46 | 14.05 | 14.23 | 14.23 | +0.18 (+1.28%) | 2,266,900 |
6 Jul 2023 | USD | 13.88 | 14.08 | 13.75 | 14.05 | 14.05 | -0.08 (-0.57%) | 1,501,900 |
5 Jul 2023 | USD | 14.16 | 14.29 | 13.85 | 14.13 | 14.13 | -0.19 (-1.33%) | 1,584,600 |
3 Jul 2023 | USD | 13.9 | 14.36 | 13.86 | 14.32 | 14.32 | +0.38 (+2.73%) | 804,000 |
30 Jun 2023 | USD | 14.15 | 14.16 | 13.78 | 13.94 | 13.94 | -0.06 (-0.43%) | 1,739,600 |
29 Jun 2023 | USD | 13.63 | 14.04 | 13.59 | 14 | 14 | +0.35 (+2.56%) | 2,470,100 |
28 Jun 2023 | USD | 13.57 | 13.76 | 13.33 | 13.65 | 13.65 | +0.16 (+1.19%) | 5,502,400 |
27 Jun 2023 | USD | 12.92 | 13.56 | 12.78 | 13.49 | 13.49 | +0.41 (+3.13%) | 2,640,600 |
26 Jun 2023 | USD | 12.87 | 13.26 | 12.84 | 13.08 | 13.08 | +0.17 (+1.32%) | 2,461,700 |
23 Jun 2023 | USD | 12.8 | 12.91 | 12.57 | 12.91 | 12.91 | -0.01 (-0.08%) | 5,830,600 |
22 Jun 2023 | USD | 12.74 | 12.93 | 12.61 | 12.92 | 12.92 | +0.1 (+0.78%) | 2,355,000 |
21 Jun 2023 | USD | 12.7 | 12.89 | 12.49 | 12.82 | 12.82 | +0.01 (+0.08%) | 2,256,100 |
20 Jun 2023 | USD | 13.24 | 13.24 | 12.81 | 12.81 | 12.81 | -0.43 (-3.25%) | 3,249,000 |
16 Jun 2023 | USD | 13.45 | 13.49 | 13.11 | 13.24 | 13.24 | -0.09 (-0.68%) | 5,568,400 |
15 Jun 2023 | USD | 13.54 | 13.56 | 13.14 | 13.33 | 13.33 | -0.29 (-2.13%) | 2,947,300 |
14 Jun 2023 | USD | 13.96 | 14.01 | 13.48 | 13.62 | 13.62 | -0.22 (-1.59%) | 1,699,800 |
13 Jun 2023 | USD | 14.06 | 14.11 | 13.81 | 13.84 | 13.84 | -0.12 (-0.86%) | 1,554,900 |
12 Jun 2023 | USD | 14.25 | 14.25 | 13.85 | 13.96 | 13.96 | -0.26 (-1.83%) | 1,599,500 |
9 Jun 2023 | USD | 14.46 | 14.55 | 14.19 | 14.22 | 14.22 | -0.34 (-2.34%) | 1,635,300 |
8 Jun 2023 | USD | 14.56 | 14.65 | 14.19 | 14.56 | 14.56 | -0.02 (-0.14%) | 1,505,200 |
7 Jun 2023 | USD | 14.6 | 14.77 | 14.39 | 14.58 | 14.58 | +0.14 (+0.97%) | 2,153,900 |