Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 14.94 | 15 | 14.77 | 14.79 | 14.79 | -0.31 (-2.05%) | 25,218,400 |
26 Jul 2023 | USD | 15.04 | 15.26 | 14.92 | 15.1 | 15.1 | -0.07 (-0.46%) | 20,944,300 |
25 Jul 2023 | USD | 15.2 | 15.31 | 15.09 | 15.17 | 15.17 | +0.46 (+3.13%) | 38,292,200 |
24 Jul 2023 | USD | 14.22 | 14.83 | 14.21 | 14.71 | 14.71 | +0.52 (+3.66%) | 20,954,300 |
21 Jul 2023 | USD | 14.13 | 14.26 | 14.05 | 14.19 | 14.19 | +0.14 (+1.00%) | 12,212,200 |
20 Jul 2023 | USD | 14.22 | 14.29 | 14.04 | 14.05 | 14.05 | 0.0 (0.0%) | 14,268,900 |
19 Jul 2023 | USD | 14 | 14.13 | 13.94 | 14.05 | 14.05 | +0.02 (+0.14%) | 12,094,700 |
18 Jul 2023 | USD | 14.02 | 14.19 | 13.95 | 14.03 | 14.03 | -0.04 (-0.28%) | 9,008,400 |
17 Jul 2023 | USD | 14.04 | 14.13 | 13.83 | 14.07 | 14.07 | -0.22 (-1.54%) | 15,263,500 |
14 Jul 2023 | USD | 14.35 | 14.41 | 14.2 | 14.29 | 14.29 | -0.05 (-0.35%) | 17,441,700 |
13 Jul 2023 | USD | 14.15 | 14.36 | 14.12 | 14.34 | 14.34 | +0.41 (+2.94%) | 22,772,300 |
12 Jul 2023 | USD | 14.05 | 14.1 | 13.92 | 13.93 | 13.93 | +0.21 (+1.53%) | 17,232,800 |
11 Jul 2023 | USD | 13.25 | 13.78 | 13.25 | 13.72 | 13.72 | +0.51 (+3.86%) | 38,744,600 |
10 Jul 2023 | USD | 13.21 | 13.37 | 13.19 | 13.21 | 13.21 | -0.19 (-1.42%) | 16,898,100 |
7 Jul 2023 | USD | 13.2 | 13.49 | 13.18 | 13.4 | 13.4 | +0.23 (+1.75%) | 24,673,300 |
6 Jul 2023 | USD | 13.29 | 13.43 | 13.09 | 13.17 | 13.17 | -0.22 (-1.64%) | 23,387,800 |
5 Jul 2023 | USD | 13.5 | 13.52 | 13.34 | 13.39 | 13.39 | -0.37 (-2.69%) | 27,230,000 |
3 Jul 2023 | USD | 13.67 | 13.87 | 13.65 | 13.76 | 13.76 | +0.34 (+2.53%) | 13,970,200 |
30 Jun 2023 | USD | 13.59 | 13.6 | 13.39 | 13.42 | 13.42 | -0.1 (-0.74%) | 17,533,800 |
29 Jun 2023 | USD | 13.32 | 13.56 | 13.31 | 13.52 | 13.52 | +0.19 (+1.43%) | 17,979,100 |
28 Jun 2023 | USD | 13.63 | 13.65 | 13.32 | 13.33 | 13.33 | -0.58 (-4.17%) | 24,680,500 |
27 Jun 2023 | USD | 14 | 14.07 | 13.84 | 13.91 | 13.91 | +0.12 (+0.87%) | 15,824,300 |
26 Jun 2023 | USD | 13.69 | 13.9 | 13.67 | 13.79 | 13.79 | +0.09 (+0.66%) | 12,696,000 |
23 Jun 2023 | USD | 13.7 | 13.76 | 13.59 | 13.7 | 13.7 | -0.21 (-1.51%) | 20,914,800 |
22 Jun 2023 | USD | 14.07 | 14.07 | 13.85 | 13.91 | 13.91 | -0.07 (-0.50%) | 26,128,900 |
21 Jun 2023 | USD | 14 | 14.04 | 13.9 | 13.98 | 13.98 | -0.07 (-0.50%) | 25,521,500 |
20 Jun 2023 | USD | 14.24 | 14.24 | 14.01 | 14.05 | 14.05 | -0.39 (-2.70%) | 24,522,800 |
16 Jun 2023 | USD | 14.33 | 14.55 | 14.28 | 14.44 | 14.44 | -0.03 (-0.21%) | 20,757,200 |
15 Jun 2023 | USD | 14.28 | 14.49 | 14.21 | 14.47 | 14.47 | +0.22 (+1.54%) | 19,115,600 |
14 Jun 2023 | USD | 14.26 | 14.36 | 14.07 | 14.25 | 14.25 | +0.35 (+2.52%) | 29,902,000 |