Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 21.77 | 21.97 | 21.41 | 21.63 | 21.63 | -0.03 (-0.14%) | 535,500 |
25 Jul 2023 | USD | 22.05 | 22.885 | 21.58 | 21.66 | 21.66 | -0.11 (-0.51%) | 690,500 |
24 Jul 2023 | USD | 23 | 23.55 | 20.81 | 21.77 | 21.77 | +0.51 (+2.40%) | 2,352,600 |
21 Jul 2023 | USD | 21.52 | 21.73 | 21.145 | 21.26 | 21.26 | -0.11 (-0.51%) | 427,500 |
20 Jul 2023 | USD | 21.8 | 21.88 | 20.91 | 21.37 | 21.37 | -0.38 (-1.75%) | 657,500 |
19 Jul 2023 | USD | 21.81 | 22.01 | 21.285 | 21.75 | 21.75 | +0.12 (+0.55%) | 495,600 |
18 Jul 2023 | USD | 21.57 | 22.06 | 21.19 | 21.63 | 21.63 | +0.06 (+0.28%) | 712,200 |
17 Jul 2023 | USD | 21.33 | 22.06 | 21.18 | 21.57 | 21.57 | +0.42 (+1.99%) | 765,500 |
14 Jul 2023 | USD | 20.43 | 21.16 | 20.1 | 21.15 | 21.15 | +0.69 (+3.37%) | 578,500 |
13 Jul 2023 | USD | 20.23 | 20.84 | 20.23 | 20.46 | 20.46 | +0.22 (+1.09%) | 327,100 |
12 Jul 2023 | USD | 20.48 | 20.5 | 20.16 | 20.24 | 20.24 | -0.05 (-0.25%) | 497,000 |
11 Jul 2023 | USD | 21.34 | 21.74 | 20.24 | 20.29 | 20.29 | +0.01 (+0.05%) | 736,900 |
10 Jul 2023 | USD | 20.32 | 20.72 | 20.1 | 20.28 | 20.28 | -0.02 (-0.10%) | 719,000 |
7 Jul 2023 | USD | 20.55 | 20.8 | 20.18 | 20.3 | 20.3 | -0.25 (-1.22%) | 296,100 |
6 Jul 2023 | USD | 20.77 | 20.9 | 20.301 | 20.55 | 20.55 | -0.4 (-1.91%) | 706,200 |
5 Jul 2023 | USD | 20.87 | 21.11 | 20.59 | 20.95 | 20.95 | +0.08 (+0.38%) | 458,000 |
3 Jul 2023 | USD | 21 | 21.12 | 20.735 | 20.87 | 20.87 | -0.06 (-0.29%) | 506,500 |
30 Jun 2023 | USD | 20.7 | 21.15 | 20.27 | 20.93 | 20.93 | +0.46 (+2.25%) | 916,500 |
29 Jun 2023 | USD | 21.12 | 21.41 | 20.395 | 20.47 | 20.47 | -0.7 (-3.31%) | 474,300 |
28 Jun 2023 | USD | 21.09 | 21.27 | 20.023 | 21.17 | 21.17 | +0.18 (+0.86%) | 627,600 |
27 Jun 2023 | USD | 21.08 | 21.21 | 20.59 | 20.99 | 20.99 | -0.01 (-0.05%) | 581,800 |
26 Jun 2023 | USD | 21.24 | 21.57 | 20.87 | 21 | 21 | +0.08 (+0.38%) | 625,400 |
23 Jun 2023 | USD | 21.18 | 21.18 | 19.92 | 20.92 | 20.92 | -0.4 (-1.88%) | 2,316,900 |
22 Jun 2023 | USD | 21.82 | 21.9 | 21.055 | 21.32 | 21.32 | -0.5 (-2.29%) | 563,700 |
21 Jun 2023 | USD | 21.43 | 22.008 | 21.085 | 21.82 | 21.82 | +0.39 (+1.82%) | 603,800 |
20 Jun 2023 | USD | 20.88 | 21.63 | 20.43 | 21.43 | 21.43 | +0.48 (+2.29%) | 934,000 |
16 Jun 2023 | USD | 21.75 | 21.75 | 20.65 | 20.95 | 20.95 | -0.38 (-1.78%) | 2,206,200 |
15 Jun 2023 | USD | 21.69 | 21.75 | 21.17 | 21.33 | 21.33 | -0.49 (-2.25%) | 929,600 |
14 Jun 2023 | USD | 22.29 | 22.45 | 21.505 | 21.82 | 21.82 | -0.49 (-2.20%) | 1,134,700 |
13 Jun 2023 | USD | 20.81 | 22.67 | 20.67 | 22.31 | 22.31 | +1.57 (+7.57%) | 1,433,900 |