Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 19.66 | 19.66 | 18.16 | 18.36 | 18.36 | -1.12 (-5.75%) | 648,000 |
26 Jul 2023 | USD | 19.51 | 19.58 | 19.18 | 19.48 | 19.48 | -0.09 (-0.46%) | 603,500 |
25 Jul 2023 | USD | 20.23 | 20.39 | 19.46 | 19.57 | 19.57 | -0.58 (-2.88%) | 499,900 |
24 Jul 2023 | USD | 19.23 | 20.27 | 19.22 | 20.15 | 20.15 | +1.04 (+5.44%) | 1,058,900 |
21 Jul 2023 | USD | 18.92 | 19.395 | 18.78 | 19.11 | 19.11 | +0.44 (+2.36%) | 518,200 |
20 Jul 2023 | USD | 18.76 | 18.98 | 18.55 | 18.67 | 18.67 | -0.26 (-1.37%) | 404,100 |
19 Jul 2023 | USD | 19.62 | 19.805 | 18.745 | 18.93 | 18.93 | -0.69 (-3.52%) | 612,800 |
18 Jul 2023 | USD | 19.6 | 19.87 | 19.56 | 19.62 | 19.62 | -0.02 (-0.10%) | 431,500 |
17 Jul 2023 | USD | 19.49 | 19.92 | 19.44 | 19.64 | 19.64 | +0.19 (+0.98%) | 479,500 |
14 Jul 2023 | USD | 19.99 | 20.02 | 19.33 | 19.45 | 19.45 | -0.5 (-2.51%) | 644,400 |
13 Jul 2023 | USD | 19.24 | 19.98 | 19.24 | 19.95 | 19.95 | +0.84 (+4.40%) | 687,300 |
12 Jul 2023 | USD | 19.27 | 19.3 | 18.78 | 19.11 | 19.11 | +0.17 (+0.90%) | 429,600 |
11 Jul 2023 | USD | 18.54 | 19.05 | 18.46 | 18.94 | 18.94 | +0.43 (+2.32%) | 529,400 |
10 Jul 2023 | USD | 18.09 | 18.515 | 18.01 | 18.51 | 18.51 | +0.37 (+2.04%) | 465,700 |
7 Jul 2023 | USD | 18.08 | 18.48 | 18.08 | 18.14 | 18.14 | +0.08 (+0.44%) | 544,900 |
6 Jul 2023 | USD | 18.39 | 18.4 | 17.9 | 18.06 | 18.06 | -0.57 (-3.06%) | 624,300 |
5 Jul 2023 | USD | 18.71 | 18.74 | 18.28 | 18.63 | 18.63 | -0.12 (-0.64%) | 662,900 |
3 Jul 2023 | USD | 18.74 | 18.99 | 18.61 | 18.75 | 18.75 | -0.07 (-0.37%) | 398,900 |
30 Jun 2023 | USD | 19.08 | 19.14 | 18.73 | 18.82 | 18.82 | -0.06 (-0.32%) | 864,500 |
29 Jun 2023 | USD | 18.76 | 19.12 | 18.71 | 18.88 | 18.88 | +0.18 (+0.96%) | 556,300 |
28 Jun 2023 | USD | 18.54 | 19.03 | 18.54 | 18.7 | 18.7 | +0.22 (+1.19%) | 592,700 |
27 Jun 2023 | USD | 18.17 | 18.74 | 17.81 | 18.48 | 18.48 | +0.44 (+2.44%) | 545,500 |
26 Jun 2023 | USD | 18.81 | 19.16 | 18.03 | 18.04 | 18.04 | -0.83 (-4.40%) | 1,019,700 |
23 Jun 2023 | USD | 18.18 | 18.92 | 18.07 | 18.87 | 18.87 | +0.45 (+2.44%) | 2,660,600 |
22 Jun 2023 | USD | 18.43 | 18.565 | 18.29 | 18.42 | 18.42 | -0.16 (-0.86%) | 576,000 |
21 Jun 2023 | USD | 18.72 | 18.78 | 18.32 | 18.58 | 18.58 | -0.23 (-1.22%) | 737,500 |
20 Jun 2023 | USD | 18.525 | 18.885 | 18.433 | 18.81 | 18.81 | +0.05 (+0.27%) | 799,100 |
16 Jun 2023 | USD | 19.4 | 19.4 | 18.73 | 18.76 | 18.76 | -0.41 (-2.14%) | 1,220,400 |
15 Jun 2023 | USD | 18.99 | 19.295 | 18.625 | 19.17 | 19.17 | +0.04 (+0.21%) | 1,109,100 |
14 Jun 2023 | USD | 19.9 | 19.9 | 18.57 | 19.13 | 19.13 | -0.87 (-4.35%) | 1,452,200 |