Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 30.02 | 31.24 | 30.01 | 30.95 | 30.95 | +1.09 (+3.65%) | 407,200 |
25 Jul 2023 | USD | 29.49 | 30.02 | 29.16 | 29.86 | 29.86 | +0.37 (+1.25%) | 741,200 |
24 Jul 2023 | USD | 27.94 | 29.8 | 27.94 | 29.49 | 29.49 | +1.73 (+6.23%) | 459,900 |
21 Jul 2023 | USD | 28.71 | 28.71 | 27.44 | 27.76 | 27.76 | -0.62 (-2.18%) | 421,700 |
20 Jul 2023 | USD | 29.02 | 29.16 | 28.36 | 28.38 | 28.38 | -0.64 (-2.21%) | 405,300 |
19 Jul 2023 | USD | 28.82 | 29.23 | 28.06 | 29.02 | 29.02 | +0.64 (+2.26%) | 518,700 |
18 Jul 2023 | USD | 27.83 | 28.39 | 27.43 | 28.38 | 28.38 | +0.43 (+1.54%) | 462,400 |
17 Jul 2023 | USD | 26.99 | 28.9 | 26.91 | 27.95 | 27.95 | +0.85 (+3.14%) | 768,000 |
14 Jul 2023 | USD | 26.03 | 27.4 | 25.28 | 27.1 | 27.1 | +1.04 (+3.99%) | 895,300 |
13 Jul 2023 | USD | 26.84 | 26.84 | 25.77 | 26.06 | 26.06 | -0.8 (-2.98%) | 893,000 |
12 Jul 2023 | USD | 27.54 | 27.76 | 26.53 | 26.86 | 26.86 | -0.12 (-0.44%) | 693,800 |
11 Jul 2023 | USD | 27.16 | 27.61 | 26.67 | 26.98 | 26.98 | -0.06 (-0.22%) | 666,500 |
10 Jul 2023 | USD | 26.32 | 27.44 | 26.28 | 27.04 | 27.04 | +0.59 (+2.23%) | 816,000 |
7 Jul 2023 | USD | 26.61 | 27.38 | 26.26 | 26.45 | 26.45 | +0.23 (+0.88%) | 896,500 |
6 Jul 2023 | USD | 25.16 | 26.97 | 25.05 | 26.22 | 26.22 | +2.4 (+10.08%) | 1,869,800 |
5 Jul 2023 | USD | 24.23 | 24.39 | 23.31 | 23.82 | 23.82 | -0.78 (-3.17%) | 744,200 |
3 Jul 2023 | USD | 23.46 | 24.67 | 23.41 | 24.6 | 24.6 | +1.39 (+5.99%) | 453,000 |
30 Jun 2023 | USD | 22.57 | 23.41 | 21.94 | 23.21 | 23.21 | +0.84 (+3.76%) | 865,900 |
29 Jun 2023 | USD | 21.44 | 22.55 | 21.4 | 22.37 | 22.37 | +1.02 (+4.78%) | 443,500 |
28 Jun 2023 | USD | 22.06 | 22.07 | 20.87 | 21.35 | 21.35 | -0.76 (-3.44%) | 506,900 |
27 Jun 2023 | USD | 21.31 | 22.44 | 20.96 | 22.11 | 22.11 | +0.98 (+4.64%) | 613,900 |
26 Jun 2023 | USD | 20.95 | 21.64 | 20.48 | 21.13 | 21.13 | +0.09 (+0.43%) | 514,400 |
23 Jun 2023 | USD | 21.11 | 21.8 | 20.72 | 21.04 | 21.04 | -0.48 (-2.23%) | 972,900 |
22 Jun 2023 | USD | 21.5 | 22.23 | 21.19 | 21.52 | 21.52 | +0.08 (+0.37%) | 592,900 |
21 Jun 2023 | USD | 20.8 | 22.2 | 20.55 | 21.44 | 21.44 | +0.64 (+3.08%) | 711,100 |
20 Jun 2023 | USD | 20.16 | 21.54 | 20.04 | 20.8 | 20.8 | +0.65 (+3.23%) | 948,000 |
16 Jun 2023 | USD | 20.88 | 20.88 | 19.86 | 20.15 | 20.15 | -0.52 (-2.52%) | 3,853,000 |
15 Jun 2023 | USD | 19.1 | 20.73 | 18.32 | 20.67 | 20.67 | +1.57 (+8.22%) | 1,197,500 |
14 Jun 2023 | USD | 20.08 | 20.08 | 18.67 | 19.1 | 19.1 | -0.64 (-3.24%) | 959,900 |
13 Jun 2023 | USD | 18.61 | 19.78 | 18.3 | 19.74 | 19.74 | +1.47 (+8.05%) | 989,900 |