Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 21.31 | 21.31 | 20.745 | 20.88 | 20.88 | -0.61 (-2.84%) | 292,000 |
26 Jul 2023 | USD | 21.6 | 21.835 | 21.19 | 21.49 | 21.49 | -0.04 (-0.19%) | 201,200 |
25 Jul 2023 | USD | 21.42 | 21.67 | 20.71 | 21.53 | 21.53 | -0.23 (-1.06%) | 453,400 |
24 Jul 2023 | USD | 22.3 | 22.315 | 21.61 | 21.76 | 21.76 | -0.55 (-2.47%) | 502,200 |
21 Jul 2023 | USD | 22.89 | 22.91 | 22.2 | 22.31 | 22.31 | -0.37 (-1.63%) | 427,900 |
20 Jul 2023 | USD | 23 | 23.045 | 22.41 | 22.68 | 22.68 | -0.4 (-1.73%) | 261,300 |
19 Jul 2023 | USD | 23 | 23.23 | 22.78 | 23.08 | 23.08 | +0.1 (+0.44%) | 267,200 |
18 Jul 2023 | USD | 22.42 | 23.01 | 22.42 | 22.98 | 22.98 | +0.47 (+2.09%) | 271,300 |
17 Jul 2023 | USD | 22.63 | 22.85 | 22.35 | 22.51 | 22.51 | -0.04 (-0.18%) | 255,900 |
14 Jul 2023 | USD | 22.86 | 22.95 | 22.3 | 22.55 | 22.55 | -0.28 (-1.23%) | 267,700 |
13 Jul 2023 | USD | 23.8 | 23.8 | 22.66 | 22.83 | 22.83 | -0.37 (-1.59%) | 434,800 |
12 Jul 2023 | USD | 23.74 | 23.74 | 22.97 | 23.2 | 23.2 | -0.07 (-0.30%) | 365,900 |
11 Jul 2023 | USD | 22.89 | 23.33 | 22.51 | 23.27 | 23.27 | +0.51 (+2.24%) | 571,300 |
10 Jul 2023 | USD | 22.18 | 22.77 | 22.18 | 22.76 | 22.76 | +0.57 (+2.57%) | 299,400 |
7 Jul 2023 | USD | 21.52 | 22.39 | 21.52 | 22.19 | 22.19 | +0.67 (+3.11%) | 471,800 |
6 Jul 2023 | USD | 21.95 | 21.95 | 21.34 | 21.52 | 21.52 | -0.65 (-2.93%) | 338,200 |
5 Jul 2023 | USD | 22.14 | 22.365 | 21.67 | 22.17 | 22.17 | -0.21 (-0.94%) | 417,400 |
3 Jul 2023 | USD | 22.48 | 22.73 | 22.295 | 22.38 | 22.38 | -0.1 (-0.44%) | 181,200 |
30 Jun 2023 | USD | 22 | 22.71 | 22 | 22.48 | 22.48 | +0.63 (+2.88%) | 1,098,500 |
29 Jun 2023 | USD | 21.35 | 21.93 | 21.34 | 21.85 | 21.85 | +0.54 (+2.53%) | 595,100 |
28 Jun 2023 | USD | 21.22 | 21.515 | 20.98 | 21.31 | 21.31 | +0.34 (+1.62%) | 563,000 |
27 Jun 2023 | USD | 20.17 | 21.21 | 20.07 | 20.97 | 20.97 | +0.86 (+4.28%) | 791,500 |
26 Jun 2023 | USD | 19.97 | 20.2 | 19.66 | 20.11 | 20.11 | +0.13 (+0.65%) | 479,800 |
23 Jun 2023 | USD | 19.75 | 20.29 | 19.75 | 19.98 | 19.98 | -0.17 (-0.84%) | 2,259,300 |
22 Jun 2023 | USD | 19.64 | 20.25 | 19.42 | 20.15 | 20.15 | +0.48 (+2.44%) | 655,000 |
21 Jun 2023 | USD | 20 | 20.12 | 19.64 | 19.67 | 19.67 | -0.31 (-1.55%) | 682,500 |
20 Jun 2023 | USD | 19.88 | 20.09 | 19.62 | 19.98 | 19.98 | -0.01 (-0.05%) | 653,200 |
16 Jun 2023 | USD | 19.84 | 20.24 | 19.665 | 19.99 | 19.99 | +0.32 (+1.63%) | 1,310,700 |
15 Jun 2023 | USD | 19.27 | 19.93 | 19.21 | 19.67 | 19.67 | +0.27 (+1.39%) | 554,800 |
14 Jun 2023 | USD | 19.9 | 20.36 | 19.38 | 19.4 | 19.4 | -1.74 (-8.23%) | 1,610,400 |