Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 10.33 | 10.44 | 10.31 | 10.43 | 52.15 | +0.03 (+0.29%) | 33,749,300 |
20 Jul 2023 | USD | 10.25 | 10.42 | 10.2 | 10.4 | 52 | +0.24 (+2.36%) | 37,165,400 |
19 Jul 2023 | USD | 10.12 | 10.19 | 10.09 | 10.16 | 50.8 | +0.01 (+0.10%) | 37,688,800 |
18 Jul 2023 | USD | 10.25 | 10.31 | 10.11 | 10.15 | 50.75 | -0.09 (-0.88%) | 25,777,100 |
17 Jul 2023 | USD | 10.31 | 10.32 | 10.21 | 10.24 | 51.2 | -0.09 (-0.87%) | 26,062,900 |
14 Jul 2023 | USD | 10.31 | 10.35 | 10.22 | 10.33 | 51.65 | +0.02 (+0.19%) | 34,607,300 |
13 Jul 2023 | USD | 10.4 | 10.42 | 10.29 | 10.31 | 51.55 | -0.19 (-1.81%) | 28,857,000 |
12 Jul 2023 | USD | 10.5 | 10.57 | 10.45 | 10.5 | 52.5 | -0.12 (-1.13%) | 35,710,200 |
11 Jul 2023 | USD | 10.67 | 10.73 | 10.61 | 10.62 | 53.1 | -0.05 (-0.47%) | 26,026,700 |
10 Jul 2023 | USD | 10.69 | 10.76 | 10.65 | 10.67 | 53.35 | -0.01 (-0.09%) | 30,113,900 |
7 Jul 2023 | USD | 10.64 | 10.68 | 10.55 | 10.68 | 53.4 | +0.05 (+0.47%) | 20,664,000 |
6 Jul 2023 | USD | 10.66 | 10.72 | 10.62 | 10.63 | 53.15 | +0.08 (+0.76%) | 33,531,500 |
5 Jul 2023 | USD | 10.59 | 10.59 | 10.5 | 10.55 | 52.75 | +0.01 (+0.09%) | 25,992,500 |
3 Jul 2023 | USD | 10.55 | 10.59 | 10.53 | 10.54 | 52.7 | -0.03 (-0.28%) | 13,423,300 |
30 Jun 2023 | USD | 10.63 | 10.63 | 10.53 | 10.57 | 52.85 | -0.15 (-1.40%) | 24,419,600 |
29 Jun 2023 | USD | 10.71 | 10.78 | 10.7 | 10.72 | 53.6 | +0.01 (+0.09%) | 30,776,300 |
28 Jun 2023 | USD | 10.78 | 10.78 | 10.64 | 10.71 | 53.55 | -0.01 (-0.09%) | 35,170,700 |
27 Jun 2023 | USD | 10.85 | 10.88 | 10.69 | 10.72 | 53.6 | -0.19 (-1.74%) | 28,584,800 |
26 Jun 2023 | USD | 10.78 | 10.91 | 10.69 | 10.91 | 54.55 | +0.16 (+1.49%) | 29,255,500 |
23 Jun 2023 | USD | 10.77 | 10.81 | 10.69 | 10.75 | 53.75 | +0.11 (+1.03%) | 31,590,400 |
22 Jun 2023 | USD | 10.82 | 10.82 | 10.64 | 10.64 | 53.2 | -0.12 (-1.12%) | 28,863,500 |
21 Jun 2023 | USD | 10.65 | 10.79 | 10.64 | 10.76 | 53.8 | 0.0 (0.0%) | 26,899,100 |
20 Jun 2023 | USD | 10.8 | 10.86 | 10.72 | 10.76 | 53.8 | +0.01 (+0.09%) | 25,498,900 |
16 Jun 2023 | USD | 10.61 | 10.76 | 10.61 | 10.75 | 53.75 | +0.08 (+0.75%) | 24,767,200 |
15 Jun 2023 | USD | 10.84 | 10.86 | 10.63 | 10.67 | 53.35 | -0.13 (-1.20%) | 41,542,800 |
14 Jun 2023 | USD | 10.88 | 10.96 | 10.79 | 10.8 | 54 | -0.07 (-0.64%) | 31,595,000 |
13 Jun 2023 | USD | 10.88 | 10.97 | 10.85 | 10.87 | 54.35 | -0.09 (-0.82%) | 28,214,300 |
12 Jun 2023 | USD | 11.09 | 11.12 | 10.95 | 10.96 | 54.8 | -0.18 (-1.62%) | 19,062,900 |
9 Jun 2023 | USD | 11.13 | 11.19 | 11.04 | 11.14 | 55.7 | -0.04 (-0.36%) | 24,614,000 |
8 Jun 2023 | USD | 11.32 | 11.32 | 11.16 | 11.18 | 55.9 | -0.13 (-1.15%) | 27,562,400 |