Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 18.05 | 18.11 | 17.7 | 17.76 | 17.76 | -0.19 (-1.06%) | 2,049,400 |
18 Jul 2023 | USD | 17.49 | 17.97 | 17.49 | 17.95 | 17.95 | +0.41 (+2.34%) | 1,890,800 |
17 Jul 2023 | USD | 17.21 | 17.63 | 17.14 | 17.54 | 17.54 | +0.32 (+1.86%) | 1,624,500 |
14 Jul 2023 | USD | 17.42 | 17.48 | 17.09 | 17.22 | 17.22 | -0.18 (-1.03%) | 1,658,400 |
13 Jul 2023 | USD | 17.68 | 17.83 | 17.39 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,321,200 |
12 Jul 2023 | USD | 17.65 | 17.7 | 17.19 | 17.5 | 17.5 | +0.13 (+0.75%) | 2,285,100 |
11 Jul 2023 | USD | 16.77 | 17.46 | 16.75 | 17.37 | 17.37 | +0.7 (+4.20%) | 2,666,200 |
10 Jul 2023 | USD | 16.62 | 16.88 | 16.55 | 16.67 | 16.67 | +0.01 (+0.06%) | 1,816,400 |
7 Jul 2023 | USD | 16.14 | 16.78 | 16.06 | 16.66 | 16.66 | +0.58 (+3.61%) | 3,002,200 |
6 Jul 2023 | USD | 16.17 | 16.17 | 15.78 | 16.08 | 16.08 | -0.28 (-1.71%) | 2,699,000 |
5 Jul 2023 | USD | 16.71 | 16.71 | 16.16 | 16.36 | 16.36 | -0.49 (-2.91%) | 2,369,000 |
3 Jul 2023 | USD | 16.45 | 17.16 | 16.36 | 16.85 | 16.85 | +0.36 (+2.18%) | 2,060,900 |
30 Jun 2023 | USD | 16.68 | 16.85 | 16.46 | 16.49 | 16.49 | -0.07 (-0.42%) | 2,175,700 |
29 Jun 2023 | USD | 16.56 | 16.67 | 16.29 | 16.56 | 16.56 | -0.06 (-0.36%) | 2,327,400 |
28 Jun 2023 | USD | 16.63 | 16.93 | 16.48 | 16.62 | 16.62 | 0.0 (0.0%) | 2,285,800 |
27 Jun 2023 | USD | 16.31 | 16.75 | 16.16 | 16.62 | 16.62 | +0.43 (+2.66%) | 2,264,900 |
26 Jun 2023 | USD | 16.22 | 16.57 | 16.14 | 16.19 | 16.19 | -0.11 (-0.67%) | 1,839,400 |
23 Jun 2023 | USD | 16.54 | 16.54 | 16.19 | 16.3 | 16.3 | -0.56 (-3.32%) | 3,710,300 |
22 Jun 2023 | USD | 16.34 | 16.93 | 16.23 | 16.86 | 16.86 | +0.75 (+4.66%) | 3,254,300 |
21 Jun 2023 | USD | 16.37 | 16.49 | 16.01 | 16.11 | 16.11 | -0.4 (-2.42%) | 2,503,800 |
20 Jun 2023 | USD | 16.62 | 16.7 | 16.3 | 16.51 | 16.51 | -0.27 (-1.61%) | 2,961,200 |
16 Jun 2023 | USD | 16.79 | 16.91 | 16.6 | 16.78 | 16.78 | +0.04 (+0.24%) | 3,344,500 |
15 Jun 2023 | USD | 16.5 | 16.91 | 16.3 | 16.74 | 16.74 | +0.05 (+0.30%) | 3,069,800 |
14 Jun 2023 | USD | 17.01 | 17.02 | 16.47 | 16.69 | 16.69 | -0.27 (-1.59%) | 2,299,100 |
13 Jun 2023 | USD | 16.96 | 16.98 | 16.71 | 16.96 | 16.96 | +0.2 (+1.19%) | 1,940,600 |
12 Jun 2023 | USD | 16.55 | 16.83 | 16.38 | 16.76 | 16.76 | +0.25 (+1.51%) | 2,050,400 |
9 Jun 2023 | USD | 16.32 | 16.78 | 16.31 | 16.51 | 16.51 | +0.2 (+1.23%) | 2,780,300 |
8 Jun 2023 | USD | 16.7 | 16.77 | 16.09 | 16.31 | 16.31 | -0.23 (-1.39%) | 2,943,200 |
7 Jun 2023 | USD | 16.58 | 16.86 | 16.32 | 16.54 | 16.54 | -0.01 (-0.06%) | 2,744,400 |
6 Jun 2023 | USD | 16.29 | 16.63 | 16.08 | 16.55 | 16.55 | +0.26 (+1.60%) | 4,112,000 |