Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 19.58 | 19.58 | 18.7 | 18.84 | 18.84 | -0.37 (-1.93%) | 2,072,400 |
12 Jul 2023 | USD | 19.51 | 19.69 | 19.14 | 19.21 | 19.21 | -0.33 (-1.69%) | 2,046,100 |
11 Jul 2023 | USD | 19.14 | 19.6 | 18.7 | 19.54 | 19.54 | +0.55 (+2.90%) | 2,260,400 |
10 Jul 2023 | USD | 18.79 | 19.67 | 18.77 | 18.99 | 18.99 | +0.38 (+2.04%) | 3,171,800 |
7 Jul 2023 | USD | 17.91 | 18.73 | 17.91 | 18.61 | 18.61 | +0.76 (+4.26%) | 2,138,400 |
6 Jul 2023 | USD | 18.02 | 18.05 | 17.52 | 17.85 | 17.85 | +0.19 (+1.08%) | 1,619,700 |
5 Jul 2023 | USD | 17.15 | 17.79 | 17.05 | 17.66 | 17.66 | +0.39 (+2.26%) | 1,211,900 |
3 Jul 2023 | USD | 17.1 | 17.38 | 17.1 | 17.27 | 17.27 | +0.11 (+0.64%) | 435,600 |
30 Jun 2023 | USD | 17.27 | 17.28 | 16.96 | 17.16 | 17.16 | +0.28 (+1.66%) | 965,300 |
29 Jun 2023 | USD | 16.94 | 17.13 | 16.84 | 16.88 | 16.88 | -0.01 (-0.06%) | 979,200 |
28 Jun 2023 | USD | 16.87 | 16.94 | 16.73 | 16.89 | 16.89 | +0.05 (+0.30%) | 927,900 |
27 Jun 2023 | USD | 16.36 | 16.95 | 16.25 | 16.84 | 16.84 | +0.57 (+3.50%) | 1,504,800 |
26 Jun 2023 | USD | 16.23 | 16.56 | 16.21 | 16.27 | 16.27 | +0.09 (+0.56%) | 744,800 |
23 Jun 2023 | USD | 16.22 | 16.23 | 16.07 | 16.18 | 16.18 | -0.35 (-2.12%) | 1,064,500 |
22 Jun 2023 | USD | 16.68 | 16.7 | 16.44 | 16.53 | 16.53 | -0.22 (-1.31%) | 633,000 |
21 Jun 2023 | USD | 16.69 | 16.88 | 16.62 | 16.75 | 16.75 | +0.02 (+0.12%) | 693,000 |
20 Jun 2023 | USD | 16.89 | 16.93 | 16.68 | 16.73 | 16.73 | -0.23 (-1.36%) | 971,700 |
16 Jun 2023 | USD | 16.86 | 17.06 | 16.77 | 16.96 | 16.96 | +0.27 (+1.62%) | 1,452,000 |
15 Jun 2023 | USD | 16.3 | 16.74 | 16.18 | 16.69 | 16.69 | +0.32 (+1.95%) | 1,285,600 |
14 Jun 2023 | USD | 16.5 | 16.75 | 16.29 | 16.37 | 16.37 | -0.07 (-0.43%) | 2,046,000 |
13 Jun 2023 | USD | 15.95 | 16.48 | 15.9 | 16.44 | 16.44 | +0.52 (+3.27%) | 1,379,900 |
12 Jun 2023 | USD | 15.42 | 16.02 | 15.42 | 15.92 | 15.92 | +0.54 (+3.51%) | 2,749,400 |
9 Jun 2023 | USD | 15.5 | 15.66 | 15.37 | 15.38 | 15.38 | -0.17 (-1.09%) | 860,600 |
8 Jun 2023 | USD | 15.68 | 15.71 | 15.52 | 15.55 | 15.55 | -0.16 (-1.02%) | 990,900 |
7 Jun 2023 | USD | 15.38 | 15.75 | 15.35 | 15.71 | 15.71 | +0.34 (+2.21%) | 1,392,100 |
6 Jun 2023 | USD | 15.21 | 15.43 | 15.14 | 15.37 | 15.37 | +0.07 (+0.46%) | 1,326,100 |
5 Jun 2023 | USD | 15.33 | 15.42 | 15.14 | 15.3 | 15.3 | -0.09 (-0.58%) | 970,500 |
2 Jun 2023 | USD | 15.4 | 15.59 | 15.16 | 15.39 | 15.39 | +0.19 (+1.25%) | 2,156,500 |
1 Jun 2023 | USD | 15.25 | 15.49 | 15.11 | 15.2 | 15.2 | -0.01 (-0.07%) | 1,495,400 |
31 May 2023 | USD | 15.15 | 15.28 | 14.93 | 15.21 | 15.21 | +0.23 (+1.54%) | 2,177,300 |