Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 14.71 | 14.71 | 14.24 | 14.47 | 14.47 | -0.12 (-0.82%) | 1,249,200 |
19 Jul 2023 | USD | 14.51 | 14.67 | 14.45 | 14.59 | 14.59 | +0.1 (+0.69%) | 1,211,300 |
18 Jul 2023 | USD | 14.25 | 14.67 | 14.14 | 14.49 | 14.49 | +0.29 (+2.04%) | 1,036,800 |
17 Jul 2023 | USD | 14.35 | 14.44 | 14.08 | 14.2 | 14.2 | -0.25 (-1.73%) | 1,137,500 |
14 Jul 2023 | USD | 14.51 | 14.51 | 14.2 | 14.45 | 14.45 | -0.09 (-0.62%) | 1,618,700 |
13 Jul 2023 | USD | 14.3 | 14.55 | 14.24 | 14.54 | 14.54 | +0.3 (+2.11%) | 1,016,900 |
12 Jul 2023 | USD | 14.2 | 14.48 | 13.97 | 14.24 | 14.24 | +0.44 (+3.19%) | 1,813,600 |
11 Jul 2023 | USD | 13.13 | 13.88 | 13.05 | 13.8 | 13.8 | +0.79 (+6.07%) | 1,650,300 |
10 Jul 2023 | USD | 12.89 | 13.19 | 12.83 | 13.01 | 13.01 | +0.11 (+0.85%) | 819,400 |
7 Jul 2023 | USD | 12.29 | 13.05 | 12.29 | 12.9 | 12.9 | +0.73 (+6.00%) | 1,068,200 |
6 Jul 2023 | USD | 12.02 | 12.18 | 11.79 | 12.17 | 12.17 | -0.22 (-1.78%) | 739,300 |
5 Jul 2023 | USD | 12.65 | 12.66 | 12.39 | 12.39 | 12.39 | -0.47 (-3.65%) | 1,105,600 |
3 Jul 2023 | USD | 12.75 | 12.95 | 12.72 | 12.86 | 12.86 | +0.15 (+1.18%) | 378,300 |
30 Jun 2023 | USD | 12.64 | 12.77 | 12.43 | 12.71 | 12.71 | +0.19 (+1.52%) | 769,900 |
29 Jun 2023 | USD | 12.24 | 12.53 | 12.21 | 12.52 | 12.52 | +0.25 (+2.04%) | 1,031,000 |
28 Jun 2023 | USD | 12.3 | 12.31 | 12.02 | 12.27 | 12.27 | -0.04 (-0.32%) | 875,600 |
27 Jun 2023 | USD | 12.11 | 12.56 | 12.07 | 12.31 | 12.31 | +0.15 (+1.23%) | 937,600 |
26 Jun 2023 | USD | 12 | 12.36 | 12 | 12.16 | 12.16 | +0.17 (+1.42%) | 1,244,300 |
23 Jun 2023 | USD | 11.98 | 12.06 | 11.82 | 11.99 | 11.99 | -0.18 (-1.48%) | 2,494,400 |
22 Jun 2023 | USD | 12.27 | 12.28 | 12.07 | 12.17 | 12.17 | -0.18 (-1.46%) | 979,500 |
21 Jun 2023 | USD | 12.28 | 12.49 | 12.24 | 12.35 | 12.35 | -0.14 (-1.12%) | 664,400 |
20 Jun 2023 | USD | 12.63 | 12.64 | 12.36 | 12.49 | 12.49 | -0.38 (-2.95%) | 968,800 |
16 Jun 2023 | USD | 12.89 | 13.05 | 12.66 | 12.87 | 12.87 | +0.1 (+0.78%) | 2,105,900 |
15 Jun 2023 | USD | 12.42 | 12.82 | 12.35 | 12.77 | 12.77 | +0.2 (+1.59%) | 1,114,200 |
14 Jun 2023 | USD | 12.61 | 12.78 | 12.39 | 12.57 | 12.57 | +0.05 (+0.40%) | 1,558,100 |
13 Jun 2023 | USD | 12.2 | 12.62 | 12.17 | 12.52 | 12.52 | +0.44 (+3.64%) | 1,029,600 |
12 Jun 2023 | USD | 12.13 | 12.45 | 12.04 | 12.08 | 12.08 | -0.14 (-1.15%) | 1,100,300 |
9 Jun 2023 | USD | 12.25 | 12.38 | 12.12 | 12.22 | 12.22 | -0.03 (-0.24%) | 1,132,400 |
8 Jun 2023 | USD | 12.58 | 12.64 | 12.05 | 12.25 | 12.25 | -0.36 (-2.85%) | 1,262,800 |
7 Jun 2023 | USD | 12.33 | 12.65 | 12.23 | 12.61 | 12.61 | +0.4 (+3.28%) | 1,767,000 |