Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 15.19 | 15.5 | 14.98 | 15.23 | 15.23 | +0.13 (+0.86%) | 1,163,300 |
18 Jul 2023 | USD | 15.09 | 15.18 | 15.01 | 15.1 | 15.1 | +0.12 (+0.80%) | 762,600 |
17 Jul 2023 | USD | 14.93 | 15.02 | 14.85 | 14.98 | 14.98 | +0.02 (+0.13%) | 93,100 |
14 Jul 2023 | USD | 14.82 | 14.99 | 14.65 | 14.96 | 14.96 | +0.16 (+1.08%) | 104,800 |
13 Jul 2023 | USD | 14.62 | 14.82 | 14.59 | 14.8 | 14.8 | +0.18 (+1.23%) | 139,600 |
12 Jul 2023 | USD | 14.96 | 15.05 | 14.6 | 14.62 | 14.62 | -0.24 (-1.62%) | 111,500 |
11 Jul 2023 | USD | 14.7 | 14.88 | 14.66 | 14.86 | 14.86 | +0.17 (+1.16%) | 73,100 |
10 Jul 2023 | USD | 14.78 | 14.97 | 14.65 | 14.69 | 14.69 | -0.1 (-0.68%) | 66,000 |
7 Jul 2023 | USD | 14.55 | 14.925 | 14.53 | 14.79 | 14.79 | +0.14 (+0.96%) | 142,800 |
6 Jul 2023 | USD | 14.75 | 14.75 | 14.47 | 14.65 | 14.65 | -0.14 (-0.95%) | 65,400 |
5 Jul 2023 | USD | 14.95 | 15 | 14.77 | 14.79 | 14.79 | -0.19 (-1.27%) | 84,000 |
3 Jul 2023 | USD | 14.61 | 15 | 14.61 | 14.98 | 14.98 | +0.27 (+1.84%) | 85,600 |
30 Jun 2023 | USD | 14.78 | 14.96 | 14.56 | 14.71 | 14.71 | +0.02 (+0.14%) | 122,700 |
29 Jun 2023 | USD | 14.46 | 14.75 | 14.46 | 14.69 | 14.69 | +0.28 (+1.94%) | 137,800 |
28 Jun 2023 | USD | 14.49 | 14.55 | 14.27 | 14.41 | 14.41 | -0.12 (-0.83%) | 164,000 |
27 Jun 2023 | USD | 14.47 | 14.71 | 14.46 | 14.53 | 14.53 | +0.08 (+0.55%) | 80,800 |
26 Jun 2023 | USD | 14.37 | 14.57 | 14.32 | 14.45 | 14.45 | +0.02 (+0.14%) | 89,400 |
23 Jun 2023 | USD | 14.35 | 14.62 | 14.29 | 14.43 | 14.43 | +0.01 (+0.07%) | 602,900 |
22 Jun 2023 | USD | 14.59 | 14.59 | 14.34 | 14.42 | 14.42 | -0.16 (-1.10%) | 90,400 |
21 Jun 2023 | USD | 14.76 | 14.81 | 14.54 | 14.58 | 14.58 | -0.22 (-1.49%) | 85,000 |
20 Jun 2023 | USD | 14.8 | 14.915 | 14.68 | 14.8 | 14.8 | 0.0 (0.0%) | 77,100 |
16 Jun 2023 | USD | 15.08 | 15.14 | 14.8 | 14.8 | 14.8 | -0.28 (-1.86%) | 238,700 |
15 Jun 2023 | USD | 14.81 | 15.11 | 14.77 | 15.08 | 15.08 | +0.23 (+1.55%) | 91,700 |
14 Jun 2023 | USD | 14.88 | 14.99 | 14.77 | 14.85 | 14.85 | +0.02 (+0.13%) | 95,200 |
13 Jun 2023 | USD | 14.91 | 15.06 | 14.82 | 14.83 | 14.83 | -0.04 (-0.27%) | 77,400 |
12 Jun 2023 | USD | 15.01 | 15.029 | 14.82 | 14.87 | 14.87 | -0.14 (-0.93%) | 69,800 |
9 Jun 2023 | USD | 15.05 | 15.16 | 14.94 | 15.01 | 15.01 | -0.01 (-0.07%) | 58,700 |
8 Jun 2023 | USD | 15.14 | 15.24 | 14.99 | 15.02 | 15.02 | -0.25 (-1.64%) | 89,700 |
7 Jun 2023 | USD | 15.23 | 15.41 | 15.1 | 15.27 | 15.27 | +0.12 (+0.79%) | 158,600 |
6 Jun 2023 | USD | 14.8 | 15.17 | 14.8 | 15.15 | 15.15 | +0.28 (+1.88%) | 131,900 |