Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 18.2 | 18.37 | 18.144 | 18.264 | 18.264 | +0.054 (+0.30%) | 6,900 |
18 Jul 2023 | USD | 18.16 | 18.42 | 18.11 | 18.21 | 18.21 | +0.1 (+0.55%) | 27,300 |
17 Jul 2023 | USD | 17.89 | 18.25 | 17.89 | 18.11 | 18.11 | +0.08 (+0.44%) | 49,300 |
14 Jul 2023 | USD | 18.048 | 18.25 | 17.965 | 18.03 | 18.03 | +0.002 (+0.01%) | 82,200 |
13 Jul 2023 | USD | 18.01 | 18.17 | 17.87 | 18.028 | 18.028 | +0.298 (+1.68%) | 7,600 |
12 Jul 2023 | USD | 17.7 | 17.819 | 17.66 | 17.73 | 17.73 | +0.6 (+3.50%) | 20,400 |
11 Jul 2023 | USD | 17.22 | 17.47 | 17.1 | 17.13 | 17.13 | -0.01 (-0.06%) | 26,400 |
10 Jul 2023 | USD | 17.217 | 17.31 | 17.08 | 17.14 | 17.14 | -0.4 (-2.28%) | 15,500 |
7 Jul 2023 | USD | 17.283 | 17.54 | 17.24 | 17.54 | 17.54 | +0.53 (+3.12%) | 8,800 |
6 Jul 2023 | USD | 17.003 | 17.17 | 16.908 | 17.01 | 17.01 | -0.37 (-2.13%) | 10,200 |
5 Jul 2023 | USD | 17.5 | 17.74 | 17.38 | 17.38 | 17.38 | -0.45 (-2.52%) | 21,000 |
3 Jul 2023 | USD | 17.78 | 17.83 | 17.44 | 17.83 | 17.83 | +0.5 (+2.89%) | 19,600 |
30 Jun 2023 | USD | 17.38 | 17.59 | 17.33 | 17.33 | 17.33 | +0.26 (+1.52%) | 13,800 |
29 Jun 2023 | USD | 17.04 | 17.26 | 17.04 | 17.07 | 17.07 | +0.24 (+1.43%) | 9,000 |
28 Jun 2023 | USD | 17.288 | 17.288 | 16.83 | 16.83 | 16.83 | -0.48 (-2.77%) | 14,200 |
27 Jun 2023 | USD | 17.043 | 17.347 | 17.01 | 17.31 | 17.31 | +0.62 (+3.71%) | 11,300 |
26 Jun 2023 | USD | 16.72 | 17.06 | 16.69 | 16.69 | 16.69 | +0.01 (+0.06%) | 26,800 |
23 Jun 2023 | USD | 16.75 | 16.92 | 16.67 | 16.68 | 16.68 | -0.41 (-2.40%) | 16,600 |
22 Jun 2023 | USD | 17.065 | 17.12 | 16.98 | 17.09 | 17.09 | -0.458 (-2.61%) | 18,600 |
21 Jun 2023 | USD | 17.49 | 17.59 | 17.42 | 17.548 | 17.548 | -0.032 (-0.18%) | 9,700 |
20 Jun 2023 | USD | 17.49 | 17.58 | 17.368 | 17.58 | 17.58 | +0.25 (+1.44%) | 10,200 |
16 Jun 2023 | USD | 17.27 | 17.38 | 17.21 | 17.33 | 17.33 | -0.09 (-0.52%) | 11,800 |
15 Jun 2023 | USD | 17.198 | 17.44 | 17.07 | 17.42 | 17.42 | +0.48 (+2.83%) | 11,200 |
14 Jun 2023 | USD | 17.3 | 17.3 | 16.906 | 16.94 | 16.94 | +0.24 (+1.44%) | 10,500 |
13 Jun 2023 | USD | 16.886 | 16.92 | 16.6 | 16.7 | 16.7 | -0.09 (-0.54%) | 253,700 |
12 Jun 2023 | USD | 16.83 | 16.83 | 16.498 | 16.79 | 16.79 | -0.04 (-0.24%) | 28,600 |
9 Jun 2023 | USD | 16.8 | 17 | 16.8 | 16.83 | 16.83 | -0.3 (-1.75%) | 59,800 |
8 Jun 2023 | USD | 17.02 | 17.2 | 16.9 | 17.13 | 17.13 | +0.04 (+0.23%) | 17,600 |
7 Jun 2023 | USD | 16.96 | 17.12 | 16.88 | 17.09 | 17.09 | +0.29 (+1.73%) | 154,200 |
6 Jun 2023 | USD | 16.888 | 17.15 | 16.75 | 16.8 | 16.8 | +0.13 (+0.78%) | 23,100 |