Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 20 | 20.21 | 19.545 | 19.7 | 19.7 | -0.35 (-1.75%) | 968,700 |
19 Jul 2023 | USD | 19.73 | 20.13 | 19.535 | 20.05 | 20.05 | +0.43 (+2.19%) | 1,065,200 |
18 Jul 2023 | USD | 19 | 19.78 | 18.85 | 19.62 | 19.62 | +0.66 (+3.48%) | 1,011,700 |
17 Jul 2023 | USD | 18.86 | 19.2 | 18.71 | 18.96 | 18.96 | +0.18 (+0.96%) | 510,600 |
14 Jul 2023 | USD | 19.24 | 19.5 | 18.56 | 18.78 | 18.78 | -0.22 (-1.16%) | 295,300 |
13 Jul 2023 | USD | 18.99 | 19.27 | 18.83 | 19 | 19 | +0.17 (+0.90%) | 578,400 |
12 Jul 2023 | USD | 18.86 | 19.14 | 18.62 | 18.83 | 18.83 | +0.44 (+2.39%) | 307,600 |
11 Jul 2023 | USD | 18.21 | 18.5 | 18.02 | 18.39 | 18.39 | +0.28 (+1.55%) | 259,300 |
10 Jul 2023 | USD | 17.98 | 18.42 | 17.86 | 18.11 | 18.11 | +0.11 (+0.61%) | 340,600 |
7 Jul 2023 | USD | 18.01 | 18.42 | 17.94 | 18 | 18 | +0.05 (+0.28%) | 693,900 |
6 Jul 2023 | USD | 17.91 | 18.079 | 17.51 | 17.95 | 17.95 | -0.2 (-1.10%) | 292,100 |
5 Jul 2023 | USD | 17.72 | 18.48 | 17.59 | 18.15 | 18.15 | -0.26 (-1.41%) | 564,400 |
3 Jul 2023 | USD | 18.1 | 18.53 | 17.985 | 18.41 | 18.41 | +0.48 (+2.68%) | 165,100 |
30 Jun 2023 | USD | 18.52 | 18.54 | 17.9 | 17.93 | 17.93 | -0.37 (-2.02%) | 667,800 |
29 Jun 2023 | USD | 18.5 | 18.69 | 18.27 | 18.3 | 18.3 | +0.02 (+0.11%) | 579,100 |
28 Jun 2023 | USD | 18.43 | 18.46 | 18.005 | 18.28 | 18.28 | -0.32 (-1.72%) | 417,700 |
27 Jun 2023 | USD | 18.39 | 18.95 | 18.1 | 18.6 | 18.6 | +0.35 (+1.92%) | 309,600 |
26 Jun 2023 | USD | 18.49 | 18.99 | 18.22 | 18.25 | 18.25 | -0.12 (-0.65%) | 348,100 |
23 Jun 2023 | USD | 18.39 | 18.84 | 18.2 | 18.37 | 18.37 | -0.38 (-2.03%) | 560,500 |
22 Jun 2023 | USD | 18.86 | 18.88 | 18.22 | 18.75 | 18.75 | -0.26 (-1.37%) | 323,300 |
21 Jun 2023 | USD | 19.44 | 19.47 | 19 | 19.01 | 19.01 | -0.54 (-2.76%) | 210,000 |
20 Jun 2023 | USD | 19.87 | 19.87 | 19.37 | 19.55 | 19.55 | -0.45 (-2.25%) | 416,600 |
16 Jun 2023 | USD | 20.26 | 20.26 | 19.63 | 20 | 20 | -0.18 (-0.89%) | 1,100,000 |
15 Jun 2023 | USD | 19.72 | 20.245 | 19.72 | 20.18 | 20.18 | +0.43 (+2.18%) | 347,800 |
14 Jun 2023 | USD | 20.22 | 20.39 | 19.67 | 19.75 | 19.75 | -0.42 (-2.08%) | 424,800 |
13 Jun 2023 | USD | 19.94 | 20.41 | 19.64 | 20.17 | 20.17 | +0.4 (+2.02%) | 415,500 |
12 Jun 2023 | USD | 20.24 | 20.79 | 19.71 | 19.77 | 19.77 | -0.51 (-2.51%) | 480,400 |
9 Jun 2023 | USD | 20.74 | 20.74 | 20.03 | 20.28 | 20.28 | -0.53 (-2.55%) | 523,000 |
8 Jun 2023 | USD | 20.58 | 20.92 | 19.95 | 20.81 | 20.81 | +0.1 (+0.48%) | 755,100 |
7 Jun 2023 | USD | 20.28 | 20.99 | 20.12 | 20.71 | 20.71 | +0.73 (+3.65%) | 616,500 |