Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 15.2 | 15.25 | 15.15 | 15.21 | 15.21 | 0.0 (0.0%) | 869,200 |
14 Jul 2023 | USD | 15.23 | 15.26 | 15.17 | 15.21 | 15.21 | -0.04 (-0.26%) | 909,600 |
13 Jul 2023 | USD | 15.25 | 15.28 | 15.23 | 15.25 | 15.25 | +0.02 (+0.13%) | 1,086,600 |
12 Jul 2023 | USD | 15.16 | 15.25 | 15.16 | 15.23 | 15.23 | +0.2 (+1.33%) | 1,114,400 |
11 Jul 2023 | USD | 15.05 | 15.08 | 15 | 15.03 | 15.03 | +0.04 (+0.27%) | 1,296,800 |
10 Jul 2023 | USD | 14.98 | 15.01 | 14.95 | 14.99 | 14.99 | +0.02 (+0.13%) | 1,003,600 |
7 Jul 2023 | USD | 14.92 | 15.06 | 14.92 | 14.97 | 14.97 | +0.12 (+0.81%) | 1,382,200 |
6 Jul 2023 | USD | 14.85 | 14.88 | 14.77 | 14.85 | 14.85 | -0.03 (-0.20%) | 1,484,100 |
5 Jul 2023 | USD | 15 | 15.05 | 14.88 | 14.88 | 14.88 | -0.1 (-0.67%) | 811,100 |
3 Jul 2023 | USD | 14.95 | 15.01 | 14.93 | 14.98 | 14.98 | +0.06 (+0.40%) | 904,800 |
30 Jun 2023 | USD | 14.87 | 14.98 | 14.84 | 14.92 | 14.92 | +0.1 (+0.67%) | 1,095,300 |
29 Jun 2023 | USD | 14.6 | 14.87 | 14.6 | 14.82 | 14.82 | 0.0 (0.0%) | 1,737,600 |
28 Jun 2023 | USD | 14.76 | 14.87 | 14.74 | 14.82 | 14.82 | 0.0 (0.0%) | 3,162,300 |
27 Jun 2023 | USD | 14.88 | 14.92 | 14.74 | 14.82 | 14.82 | -0.03 (-0.20%) | 1,706,400 |
26 Jun 2023 | USD | 14.91 | 14.91 | 14.83 | 14.85 | 14.85 | +0.03 (+0.20%) | 1,277,600 |
23 Jun 2023 | USD | 14.89 | 14.97 | 14.79 | 14.82 | 14.82 | +0.04 (+0.27%) | 1,848,700 |
22 Jun 2023 | USD | 14.85 | 14.92 | 14.75 | 14.78 | 14.78 | -0.16 (-1.07%) | 1,613,700 |
21 Jun 2023 | USD | 14.95 | 14.99 | 14.87 | 14.94 | 14.94 | -0.08 (-0.53%) | 1,733,900 |
20 Jun 2023 | USD | 15.12 | 15.12 | 14.97 | 15.02 | 15.02 | -0.19 (-1.25%) | 2,762,900 |
16 Jun 2023 | USD | 15.24 | 15.31 | 15.19 | 15.21 | 15.21 | -0.04 (-0.26%) | 909,900 |
15 Jun 2023 | USD | 15.1 | 15.28 | 15.1 | 15.25 | 15.25 | +0.09 (+0.59%) | 1,018,300 |
14 Jun 2023 | USD | 15.2 | 15.27 | 15.1 | 15.16 | 15.16 | +0.02 (+0.13%) | 903,700 |
13 Jun 2023 | USD | 15.26 | 15.32 | 15.11 | 15.14 | 15.14 | -0.15 (-0.98%) | 1,224,000 |
12 Jun 2023 | USD | 15.28 | 15.29 | 15.17 | 15.29 | 15.29 | -0.01 (-0.07%) | 882,000 |
9 Jun 2023 | USD | 15.34 | 15.36 | 15.27 | 15.3 | 15.3 | -0.05 (-0.33%) | 924,400 |
8 Jun 2023 | USD | 15.3 | 15.38 | 15.3 | 15.35 | 15.35 | +0.17 (+1.12%) | 1,247,100 |
7 Jun 2023 | USD | 15.38 | 15.45 | 15.16 | 15.18 | 15.18 | -0.19 (-1.24%) | 1,470,900 |
6 Jun 2023 | USD | 15.4 | 15.41 | 15.32 | 15.37 | 15.37 | -0.01 (-0.07%) | 962,400 |
5 Jun 2023 | USD | 15.3 | 15.39 | 15.2 | 15.38 | 15.38 | +0.1 (+0.65%) | 1,198,700 |
2 Jun 2023 | USD | 15.47 | 15.5 | 15.28 | 15.28 | 15.28 | -0.22 (-1.42%) | 1,407,100 |