Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 16.67 | 16.7 | 16.53 | 16.63 | 16.63 | -0.01 (-0.06%) | 3,446,900 |
12 Jul 2023 | USD | 16.65 | 16.79 | 16.52 | 16.64 | 16.64 | +0.15 (+0.91%) | 2,504,100 |
11 Jul 2023 | USD | 16.39 | 16.53 | 16.26 | 16.49 | 16.49 | +0.28 (+1.73%) | 1,317,000 |
10 Jul 2023 | USD | 15.97 | 16.22 | 15.97 | 16.21 | 16.21 | +0.2 (+1.25%) | 945,500 |
7 Jul 2023 | USD | 15.76 | 16.16 | 15.76 | 16.01 | 16.01 | +0.25 (+1.59%) | 1,211,400 |
6 Jul 2023 | USD | 15.82 | 15.82 | 15.46 | 15.76 | 15.76 | -0.24 (-1.50%) | 2,665,700 |
5 Jul 2023 | USD | 16.33 | 16.36 | 15.98 | 16 | 16 | -0.48 (-2.91%) | 1,279,400 |
3 Jul 2023 | USD | 16.37 | 16.51 | 16.25 | 16.48 | 16.48 | +0.16 (+0.98%) | 537,000 |
30 Jun 2023 | USD | 16.63 | 16.72 | 16.3 | 16.32 | 16.32 | -0.15 (-0.91%) | 1,695,300 |
29 Jun 2023 | USD | 16.27 | 16.48 | 16.2 | 16.47 | 16.47 | +0.26 (+1.60%) | 1,114,300 |
28 Jun 2023 | USD | 16.08 | 16.21 | 15.97 | 16.21 | 16.21 | +0.09 (+0.56%) | 1,578,100 |
27 Jun 2023 | USD | 15.99 | 16.16 | 15.92 | 16.12 | 16.12 | +0.13 (+0.81%) | 1,746,000 |
26 Jun 2023 | USD | 16.03 | 16.29 | 15.96 | 15.99 | 15.99 | +0.09 (+0.57%) | 1,515,400 |
23 Jun 2023 | USD | 16 | 16.13 | 15.88 | 15.9 | 15.9 | -0.32 (-1.97%) | 4,416,900 |
22 Jun 2023 | USD | 16.44 | 16.44 | 16.12 | 16.22 | 16.22 | -0.25 (-1.52%) | 1,524,800 |
21 Jun 2023 | USD | 16.46 | 16.55 | 16.41 | 16.47 | 16.47 | +0.02 (+0.12%) | 933,900 |
20 Jun 2023 | USD | 16.52 | 16.52 | 16.29 | 16.45 | 16.45 | -0.07 (-0.42%) | 2,304,000 |
16 Jun 2023 | USD | 16.79 | 16.79 | 16.48 | 16.52 | 16.52 | -0.25 (-1.49%) | 2,500,500 |
15 Jun 2023 | USD | 16.65 | 16.8 | 16.4 | 16.77 | 16.77 | -0.01 (-0.06%) | 1,857,400 |
14 Jun 2023 | USD | 17 | 17.07 | 16.64 | 16.78 | 16.78 | -0.13 (-0.77%) | 1,572,600 |
13 Jun 2023 | USD | 16.77 | 16.94 | 16.74 | 16.91 | 16.91 | +0.2 (+1.20%) | 1,579,700 |
12 Jun 2023 | USD | 16.81 | 16.94 | 16.67 | 16.71 | 16.71 | -0.2 (-1.18%) | 2,727,100 |
9 Jun 2023 | USD | 17.39 | 17.43 | 16.72 | 16.91 | 16.91 | -0.44 (-2.54%) | 1,904,800 |
8 Jun 2023 | USD | 17.27 | 17.48 | 17.09 | 17.35 | 17.35 | +0.02 (+0.12%) | 2,212,600 |
7 Jun 2023 | USD | 17.04 | 17.44 | 16.99 | 17.33 | 17.33 | +0.41 (+2.42%) | 2,453,700 |
6 Jun 2023 | USD | 16.37 | 17.06 | 16.37 | 16.92 | 16.92 | +0.43 (+2.61%) | 2,447,400 |
5 Jun 2023 | USD | 16.22 | 16.58 | 16.17 | 16.49 | 16.49 | +0.24 (+1.48%) | 2,457,900 |
2 Jun 2023 | USD | 15.56 | 16.38 | 15.56 | 16.25 | 16.25 | +0.86 (+5.59%) | 3,046,200 |
1 Jun 2023 | USD | 15.19 | 15.57 | 15.1 | 15.39 | 15.39 | +0.13 (+0.85%) | 6,276,700 |
31 May 2023 | USD | 15.59 | 15.69 | 15.2 | 15.26 | 15.26 | -0.43 (-2.74%) | 3,946,200 |