Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 32.42 | 32.63 | 32.09 | 32.32 | 32.32 | +0.08 (+0.25%) | 455,900 |
19 Jul 2023 | USD | 32.37 | 32.4 | 31.85 | 32.24 | 32.24 | +0.01 (+0.03%) | 341,000 |
18 Jul 2023 | USD | 31.55 | 32.26 | 31.44 | 32.23 | 32.23 | +0.6 (+1.90%) | 487,200 |
17 Jul 2023 | USD | 31.57 | 31.79 | 31.4 | 31.63 | 31.63 | -0.16 (-0.50%) | 302,000 |
14 Jul 2023 | USD | 31.58 | 31.91 | 31.46 | 31.79 | 31.79 | +0.04 (+0.13%) | 298,400 |
13 Jul 2023 | USD | 31.75 | 31.93 | 31.63 | 31.75 | 31.75 | +0.1 (+0.32%) | 352,200 |
12 Jul 2023 | USD | 31.93 | 31.98 | 31.57 | 31.65 | 31.65 | +0.13 (+0.41%) | 493,300 |
11 Jul 2023 | USD | 30.83 | 31.55 | 30.83 | 31.52 | 31.52 | +0.75 (+2.44%) | 563,600 |
10 Jul 2023 | USD | 31.05 | 31.37 | 30.75 | 30.77 | 30.77 | -0.25 (-0.81%) | 443,600 |
7 Jul 2023 | USD | 30.6 | 31.12 | 30.44 | 31.02 | 31.02 | +0.21 (+0.68%) | 427,200 |
6 Jul 2023 | USD | 30.23 | 30.93 | 30.01 | 30.81 | 30.81 | +0.18 (+0.59%) | 580,900 |
5 Jul 2023 | USD | 31.18 | 31.28 | 30.62 | 30.63 | 30.63 | -0.7 (-2.23%) | 638,600 |
3 Jul 2023 | USD | 31.36 | 31.61 | 31.23 | 31.33 | 31.33 | -0.07 (-0.22%) | 200,800 |
30 Jun 2023 | USD | 31.38 | 31.45 | 30.93 | 31.4 | 31.4 | +0.28 (+0.90%) | 1,050,100 |
29 Jun 2023 | USD | 30.72 | 31.19 | 30.37 | 31.12 | 31.12 | +0.3 (+0.97%) | 651,100 |
28 Jun 2023 | USD | 29.75 | 30.84 | 29.58 | 30.82 | 30.82 | +1.2 (+4.05%) | 1,062,700 |
27 Jun 2023 | USD | 28.91 | 29.65 | 28.88 | 29.62 | 29.62 | +0.72 (+2.49%) | 470,800 |
26 Jun 2023 | USD | 28.45 | 28.95 | 28.41 | 28.9 | 28.9 | +0.48 (+1.69%) | 430,000 |
23 Jun 2023 | USD | 28.86 | 29.11 | 28.35 | 28.42 | 28.42 | -0.7 (-2.40%) | 496,000 |
22 Jun 2023 | USD | 29.31 | 29.35 | 28.96 | 29.12 | 29.12 | -0.3 (-1.02%) | 435,800 |
21 Jun 2023 | USD | 29.99 | 30.06 | 29.41 | 29.42 | 29.42 | -0.8 (-2.65%) | 440,100 |
20 Jun 2023 | USD | 30.57 | 30.57 | 29.88 | 30.22 | 30.22 | -0.56 (-1.82%) | 448,800 |
16 Jun 2023 | USD | 30.93 | 31.06 | 30.25 | 30.78 | 30.78 | -0.05 (-0.16%) | 1,587,300 |
15 Jun 2023 | USD | 30.21 | 30.91 | 30.02 | 30.83 | 30.83 | +0.19 (+0.62%) | 456,300 |
14 Jun 2023 | USD | 30.57 | 30.97 | 30.46 | 30.64 | 30.64 | 0.0 (0.0%) | 453,600 |
13 Jun 2023 | USD | 30.41 | 30.91 | 30.41 | 30.64 | 30.64 | +0.16 (+0.52%) | 298,600 |
12 Jun 2023 | USD | 30.2 | 30.68 | 29.95 | 30.48 | 30.48 | +0.43 (+1.43%) | 465,000 |
9 Jun 2023 | USD | 30.41 | 30.45 | 29.96 | 30.05 | 30.05 | -0.24 (-0.79%) | 312,100 |
8 Jun 2023 | USD | 30.45 | 30.58 | 30 | 30.29 | 30.29 | -0.15 (-0.49%) | 341,500 |
7 Jun 2023 | USD | 30.27 | 30.64 | 30.19 | 30.44 | 30.44 | +0.33 (+1.10%) | 331,200 |