Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 19.8 | 20.14 | 19.36 | 19.64 | 19.64 | -0.13 (-0.66%) | 623,300 |
19 Jul 2023 | USD | 20.24 | 20.66 | 19.69 | 19.77 | 19.77 | -0.64 (-3.14%) | 909,500 |
18 Jul 2023 | USD | 21.85 | 21.91 | 20.34 | 20.41 | 20.41 | -1.32 (-6.07%) | 710,700 |
17 Jul 2023 | USD | 21.95 | 22.38 | 21.53 | 21.73 | 21.73 | -0.17 (-0.78%) | 622,500 |
14 Jul 2023 | USD | 22.64 | 22.845 | 21.74 | 21.9 | 21.9 | -0.78 (-3.44%) | 559,600 |
13 Jul 2023 | USD | 23.7 | 23.715 | 22.23 | 22.68 | 22.68 | -0.86 (-3.65%) | 953,100 |
12 Jul 2023 | USD | 23.08 | 24.17 | 22.88 | 23.54 | 23.54 | +0.88 (+3.88%) | 1,727,200 |
11 Jul 2023 | USD | 21.9 | 23.13 | 21.9 | 22.66 | 22.66 | +0.78 (+3.56%) | 1,366,800 |
10 Jul 2023 | USD | 20.4 | 21.9 | 20.35 | 21.88 | 21.88 | +1.51 (+7.41%) | 950,600 |
7 Jul 2023 | USD | 20.66 | 21.04 | 20.305 | 20.37 | 20.37 | -0.3 (-1.45%) | 543,800 |
6 Jul 2023 | USD | 20.27 | 21.24 | 20.113 | 20.67 | 20.67 | 0.0 (0.0%) | 1,689,300 |
5 Jul 2023 | USD | 20.58 | 20.88 | 20.375 | 20.67 | 20.67 | +0.23 (+1.13%) | 658,800 |
3 Jul 2023 | USD | 20.41 | 20.95 | 20.06 | 20.44 | 20.44 | +0.13 (+0.64%) | 423,600 |
30 Jun 2023 | USD | 19.97 | 20.83 | 19.835 | 20.31 | 20.31 | +0.6 (+3.04%) | 947,600 |
29 Jun 2023 | USD | 20.3 | 20.3 | 19.54 | 19.71 | 19.71 | -0.39 (-1.94%) | 615,800 |
28 Jun 2023 | USD | 19.35 | 20.22 | 18.81 | 20.1 | 20.1 | +0.84 (+4.36%) | 718,300 |
27 Jun 2023 | USD | 18.8 | 19.36 | 18.13 | 19.26 | 19.26 | +0.53 (+2.83%) | 682,000 |
26 Jun 2023 | USD | 19.3 | 19.37 | 18.59 | 18.73 | 18.73 | -0.51 (-2.65%) | 670,200 |
23 Jun 2023 | USD | 19.18 | 19.462 | 18.845 | 19.24 | 19.24 | -0.03 (-0.16%) | 1,478,500 |
22 Jun 2023 | USD | 19.01 | 19.48 | 18.82 | 19.27 | 19.27 | +0.36 (+1.90%) | 771,700 |
21 Jun 2023 | USD | 18.77 | 19.02 | 17.89 | 18.91 | 18.91 | -0.04 (-0.21%) | 1,222,100 |
20 Jun 2023 | USD | 19.46 | 19.46 | 18.67 | 18.95 | 18.95 | -0.59 (-3.02%) | 1,911,400 |
16 Jun 2023 | USD | 19.77 | 19.77 | 18.865 | 19.54 | 19.54 | -0.06 (-0.31%) | 4,395,000 |
15 Jun 2023 | USD | 19.36 | 19.87 | 18.82 | 19.6 | 19.6 | 0.0 (0.0%) | 1,510,800 |
14 Jun 2023 | USD | 20.47 | 20.865 | 19.55 | 19.6 | 19.6 | -0.78 (-3.83%) | 1,472,900 |
13 Jun 2023 | USD | 20.34 | 21.15 | 19.93 | 20.38 | 20.38 | +0.27 (+1.34%) | 1,143,200 |
12 Jun 2023 | USD | 21.07 | 21.07 | 19.32 | 20.11 | 20.11 | -0.99 (-4.69%) | 1,729,800 |
9 Jun 2023 | USD | 21.8 | 21.98 | 20.88 | 21.1 | 21.1 | -0.54 (-2.50%) | 1,334,800 |
8 Jun 2023 | USD | 20.58 | 21.74 | 19.74 | 21.64 | 21.64 | +1.06 (+5.15%) | 1,004,700 |
7 Jun 2023 | USD | 20 | 20.79 | 19.8 | 20.58 | 20.58 | +0.41 (+2.03%) | 996,300 |