Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 20 | 20.12 | 19.87 | 20.1 | 20.1 | +0.09 (+0.45%) | 1,584,700 |
12 Jul 2023 | USD | 20.11 | 20.2 | 19.98 | 20.01 | 20.01 | +0.1 (+0.50%) | 2,281,200 |
11 Jul 2023 | USD | 19.74 | 19.93 | 19.65 | 19.91 | 19.91 | +0.25 (+1.27%) | 2,083,300 |
10 Jul 2023 | USD | 19.54 | 19.68 | 19.48 | 19.66 | 19.66 | +0.08 (+0.41%) | 2,154,000 |
7 Jul 2023 | USD | 19.53 | 19.71 | 19.49 | 19.58 | 19.58 | -0.07 (-0.36%) | 1,988,000 |
6 Jul 2023 | USD | 19.53 | 19.66 | 19.27 | 19.65 | 19.65 | -0.12 (-0.61%) | 2,388,100 |
5 Jul 2023 | USD | 19.67 | 19.93 | 19.51 | 19.77 | 19.77 | +0.05 (+0.25%) | 2,174,300 |
3 Jul 2023 | USD | 19.46 | 19.82 | 19.43 | 19.72 | 19.72 | +0.19 (+0.97%) | 2,363,400 |
30 Jun 2023 | USD | 19.56 | 19.64 | 19.25 | 19.53 | 19.53 | +0.11 (+0.57%) | 5,623,200 |
29 Jun 2023 | USD | 19.15 | 19.43 | 19.08 | 19.42 | 19.42 | +0.22 (+1.15%) | 2,545,500 |
28 Jun 2023 | USD | 19.18 | 19.25 | 19.05 | 19.2 | 19.2 | -0.01 (-0.05%) | 2,950,600 |
27 Jun 2023 | USD | 19.02 | 19.25 | 18.93 | 19.21 | 19.21 | +0.22 (+1.16%) | 2,584,100 |
26 Jun 2023 | USD | 18.55 | 19.01 | 18.54 | 18.99 | 18.99 | +0.43 (+2.32%) | 2,583,600 |
23 Jun 2023 | USD | 18.72 | 18.86 | 18.55 | 18.56 | 18.56 | -0.24 (-1.28%) | 2,519,600 |
22 Jun 2023 | USD | 19.1 | 19.13 | 18.7 | 18.8 | 18.8 | -0.3 (-1.57%) | 2,428,900 |
21 Jun 2023 | USD | 19.12 | 19.17 | 18.94 | 19.1 | 19.1 | -0.3 (-1.55%) | 2,721,100 |
20 Jun 2023 | USD | 19.57 | 19.57 | 19.28 | 19.4 | 19.4 | -0.24 (-1.22%) | 2,877,800 |
16 Jun 2023 | USD | 19.66 | 19.8 | 19.59 | 19.64 | 19.64 | +0.01 (+0.05%) | 3,593,200 |
15 Jun 2023 | USD | 19.46 | 19.67 | 19.35 | 19.63 | 19.63 | +0.11 (+0.56%) | 2,934,900 |
14 Jun 2023 | USD | 19.51 | 19.66 | 19.38 | 19.52 | 19.52 | +0.08 (+0.41%) | 3,328,900 |
13 Jun 2023 | USD | 19.35 | 19.48 | 19.25 | 19.44 | 19.44 | +0.11 (+0.57%) | 2,129,200 |
12 Jun 2023 | USD | 19.32 | 19.34 | 19.15 | 19.33 | 19.33 | 0.0 (0.0%) | 2,835,700 |
9 Jun 2023 | USD | 19.43 | 19.47 | 19.24 | 19.33 | 19.33 | -0.11 (-0.57%) | 2,832,800 |
8 Jun 2023 | USD | 19.48 | 19.5 | 19.23 | 19.44 | 19.44 | -0.12 (-0.61%) | 2,214,000 |
7 Jun 2023 | USD | 19.28 | 19.61 | 19.19 | 19.56 | 19.56 | +0.35 (+1.82%) | 2,947,700 |
6 Jun 2023 | USD | 19.11 | 19.25 | 19 | 19.21 | 19.21 | +0.18 (+0.95%) | 3,228,200 |
5 Jun 2023 | USD | 19.15 | 19.26 | 19.01 | 19.03 | 19.03 | -0.14 (-0.73%) | 4,516,900 |
2 Jun 2023 | USD | 18.92 | 19.23 | 18.89 | 19.17 | 19.17 | +0.43 (+2.29%) | 3,425,700 |
1 Jun 2023 | USD | 18.73 | 18.83 | 18.53 | 18.74 | 18.74 | 0.0 (0.0%) | 5,974,000 |
31 May 2023 | USD | 18.62 | 18.76 | 18.52 | 18.74 | 18.74 | +0.11 (+0.59%) | 3,655,400 |