Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 18.18 | 18.18 | 17.62 | 17.79 | 17.79 | -0.34 (-1.88%) | 1,146,100 |
13 Jul 2023 | USD | 17.83 | 18.29 | 17.75 | 18.13 | 18.13 | +0.36 (+2.03%) | 1,309,300 |
12 Jul 2023 | USD | 17.34 | 18.07 | 17.28 | 17.77 | 17.77 | +0.56 (+3.25%) | 1,897,900 |
11 Jul 2023 | USD | 17.14 | 17.52 | 17.14 | 17.21 | 17.21 | +0.16 (+0.94%) | 1,565,100 |
10 Jul 2023 | USD | 17.21 | 17.33 | 17.02 | 17.05 | 17.05 | -0.16 (-0.93%) | 948,700 |
7 Jul 2023 | USD | 17.26 | 17.49 | 17.2 | 17.21 | 17.21 | -0.11 (-0.64%) | 1,273,400 |
6 Jul 2023 | USD | 17.19 | 17.38 | 16.98 | 17.32 | 17.32 | -0.02 (-0.12%) | 900,200 |
5 Jul 2023 | USD | 17.28 | 17.57 | 17.06 | 17.34 | 17.34 | -0.24 (-1.37%) | 1,418,400 |
3 Jul 2023 | USD | 17.78 | 17.93 | 17.47 | 17.58 | 17.58 | -0.12 (-0.68%) | 634,000 |
30 Jun 2023 | USD | 17.63 | 17.8 | 17.43 | 17.7 | 17.7 | +0.22 (+1.26%) | 821,600 |
29 Jun 2023 | USD | 17.2 | 17.55 | 17.11 | 17.48 | 17.48 | +0.23 (+1.33%) | 608,800 |
28 Jun 2023 | USD | 17.46 | 17.55 | 16.98 | 17.25 | 17.25 | -0.21 (-1.20%) | 1,346,600 |
27 Jun 2023 | USD | 17.73 | 17.85 | 17.4 | 17.46 | 17.46 | -0.26 (-1.47%) | 1,078,500 |
26 Jun 2023 | USD | 18.03 | 18.03 | 17.61 | 17.72 | 17.72 | -0.31 (-1.72%) | 782,100 |
23 Jun 2023 | USD | 18.07 | 18.27 | 18.02 | 18.03 | 18.03 | -0.35 (-1.90%) | 408,200 |
22 Jun 2023 | USD | 18.2 | 18.64 | 18.18 | 18.38 | 18.38 | +0.2 (+1.10%) | 560,900 |
21 Jun 2023 | USD | 18.18 | 18.45 | 18.12 | 18.18 | 18.18 | -0.04 (-0.22%) | 433,700 |
20 Jun 2023 | USD | 18.17 | 18.22 | 17.86 | 18.22 | 18.22 | -0.19 (-1.03%) | 626,900 |
16 Jun 2023 | USD | 18.52 | 18.54 | 18.36 | 18.41 | 18.41 | -0.15 (-0.81%) | 532,200 |
15 Jun 2023 | USD | 18.3 | 18.57 | 18.12 | 18.56 | 18.56 | +0.23 (+1.25%) | 763,200 |
14 Jun 2023 | USD | 18 | 18.49 | 17.98 | 18.33 | 18.33 | +0.5 (+2.80%) | 926,900 |
13 Jun 2023 | USD | 18.13 | 18.15 | 17.79 | 17.83 | 17.83 | -0.13 (-0.72%) | 909,900 |
12 Jun 2023 | USD | 18 | 18 | 17.63 | 17.96 | 17.96 | -0.16 (-0.88%) | 1,137,200 |
9 Jun 2023 | USD | 18.28 | 18.36 | 18 | 18.12 | 18.12 | -0.17 (-0.93%) | 687,100 |
8 Jun 2023 | USD | 18.25 | 18.6 | 18.04 | 18.29 | 18.29 | +0.15 (+0.83%) | 883,400 |
7 Jun 2023 | USD | 18.39 | 18.59 | 18.04 | 18.14 | 18.14 | -0.37 (-2.00%) | 1,539,100 |
6 Jun 2023 | USD | 18.25 | 18.64 | 18.25 | 18.51 | 18.51 | -0.28 (-1.49%) | 866,300 |
5 Jun 2023 | USD | 18.82 | 19.03 | 18.41 | 18.79 | 18.79 | +0.15 (+0.80%) | 1,257,900 |
2 Jun 2023 | USD | 18.25 | 18.7 | 18.25 | 18.64 | 18.64 | +0.89 (+5.01%) | 1,285,800 |
1 Jun 2023 | USD | 17.4 | 17.84 | 17.36 | 17.75 | 17.75 | +0.62 (+3.62%) | 928,500 |