Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 14.93 | 15.11 | 14.55 | 14.98 | 14.98 | -0.01 (-0.07%) | 216,700 |
19 Jul 2023 | USD | 14.55 | 15.3 | 14.55 | 14.99 | 14.99 | +0.39 (+2.67%) | 244,900 |
18 Jul 2023 | USD | 15.09 | 15.135 | 14.47 | 14.6 | 14.6 | -0.39 (-2.60%) | 191,900 |
17 Jul 2023 | USD | 14.99 | 15.47 | 14.53 | 14.99 | 14.99 | +0.04 (+0.27%) | 316,600 |
14 Jul 2023 | USD | 14.57 | 15.01 | 14.4 | 14.95 | 14.95 | +0.33 (+2.26%) | 196,300 |
13 Jul 2023 | USD | 14.75 | 14.83 | 14.27 | 14.62 | 14.62 | -0.12 (-0.81%) | 219,000 |
12 Jul 2023 | USD | 15.12 | 15.13 | 14.59 | 14.74 | 14.74 | +0.18 (+1.24%) | 227,100 |
11 Jul 2023 | USD | 14.97 | 15.01 | 14.42 | 14.56 | 14.56 | -0.35 (-2.35%) | 177,800 |
10 Jul 2023 | USD | 14.52 | 15.005 | 14.36 | 14.91 | 14.91 | +0.42 (+2.90%) | 280,800 |
7 Jul 2023 | USD | 13.81 | 14.62 | 13.63 | 14.49 | 14.49 | +0.75 (+5.46%) | 313,500 |
6 Jul 2023 | USD | 14.67 | 14.67 | 13.623 | 13.74 | 13.74 | -1.03 (-6.97%) | 381,200 |
5 Jul 2023 | USD | 14.41 | 14.86 | 13.91 | 14.77 | 14.77 | +0.27 (+1.86%) | 269,300 |
3 Jul 2023 | USD | 14.55 | 14.9 | 14.41 | 14.5 | 14.5 | -0.15 (-1.02%) | 109,700 |
30 Jun 2023 | USD | 14.9 | 15.13 | 14.47 | 14.65 | 14.65 | -0.2 (-1.35%) | 277,700 |
29 Jun 2023 | USD | 14.96 | 15.08 | 14.75 | 14.85 | 14.85 | -0.17 (-1.13%) | 203,500 |
28 Jun 2023 | USD | 14.66 | 15.13 | 14.5 | 15.02 | 15.02 | +0.27 (+1.83%) | 295,500 |
27 Jun 2023 | USD | 14.66 | 15.035 | 14.24 | 14.75 | 14.75 | +0.11 (+0.75%) | 181,200 |
26 Jun 2023 | USD | 14.77 | 14.84 | 13.85 | 14.64 | 14.64 | -0.36 (-2.40%) | 360,700 |
23 Jun 2023 | USD | 14.54 | 15.12 | 14.54 | 15 | 15 | +0.04 (+0.27%) | 4,209,900 |
22 Jun 2023 | USD | 15.03 | 15.309 | 14.73 | 14.96 | 14.96 | -0.1 (-0.66%) | 318,400 |
21 Jun 2023 | USD | 15.2 | 15.275 | 14.29 | 15.06 | 15.06 | -0.14 (-0.92%) | 1,004,500 |
20 Jun 2023 | USD | 14.65 | 15.33 | 14.29 | 15.2 | 15.2 | +0.29 (+1.95%) | 1,099,500 |
16 Jun 2023 | USD | 15.16 | 15.19 | 14.41 | 14.91 | 14.91 | -0.1 (-0.67%) | 1,002,000 |
15 Jun 2023 | USD | 14.73 | 15.12 | 14.73 | 15.01 | 15.01 | +0.18 (+1.21%) | 953,500 |
14 Jun 2023 | USD | 14.8 | 15.125 | 14.54 | 14.83 | 14.83 | +0.05 (+0.34%) | 894,300 |
13 Jun 2023 | USD | 14.79 | 15.32 | 14.72 | 14.78 | 14.78 | +0.07 (+0.48%) | 351,400 |
12 Jun 2023 | USD | 14.35 | 15.4 | 14.35 | 14.71 | 14.71 | +0.22 (+1.52%) | 480,600 |
9 Jun 2023 | USD | 14.93 | 15.09 | 14 | 14.49 | 14.49 | -0.52 (-3.46%) | 471,500 |
8 Jun 2023 | USD | 16.62 | 16.82 | 15.01 | 15.01 | 15.01 | -1.78 (-10.60%) | 380,300 |
7 Jun 2023 | USD | 16.99 | 17.2 | 16.61 | 16.79 | 16.79 | -0.26 (-1.52%) | 297,400 |