Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 20.72 | 21.205 | 20.02 | 20.11 | 20.11 | -0.4 (-1.95%) | 1,460,900 |
26 Jul 2023 | USD | 19.27 | 20.67 | 19.23 | 20.51 | 20.51 | +1.34 (+6.99%) | 1,802,000 |
25 Jul 2023 | USD | 19.28 | 19.51 | 18.811 | 19.17 | 19.17 | -0.19 (-0.98%) | 1,383,500 |
24 Jul 2023 | USD | 19.69 | 20.09 | 19.31 | 19.36 | 19.36 | -0.21 (-1.07%) | 1,735,500 |
21 Jul 2023 | USD | 20.34 | 20.35 | 19.45 | 19.57 | 19.57 | -0.44 (-2.20%) | 1,436,500 |
20 Jul 2023 | USD | 20.3 | 20.48 | 19.86 | 20.01 | 20.01 | -0.35 (-1.72%) | 1,605,800 |
19 Jul 2023 | USD | 19.78 | 20.47 | 19.32 | 20.36 | 20.36 | +0.82 (+4.20%) | 1,962,500 |
18 Jul 2023 | USD | 19.07 | 19.77 | 18.89 | 19.54 | 19.54 | +0.39 (+2.04%) | 1,186,700 |
17 Jul 2023 | USD | 19.07 | 19.51 | 18.68 | 19.15 | 19.15 | -0.17 (-0.88%) | 1,868,800 |
14 Jul 2023 | USD | 19 | 19.385 | 18.47 | 19.32 | 19.32 | +0.12 (+0.63%) | 2,020,200 |
13 Jul 2023 | USD | 19.99 | 20 | 19.075 | 19.2 | 19.2 | -0.81 (-4.05%) | 2,258,400 |
12 Jul 2023 | USD | 21.04 | 21.18 | 20 | 20.01 | 20.01 | -0.52 (-2.53%) | 1,835,200 |
11 Jul 2023 | USD | 20.26 | 20.87 | 20.09 | 20.53 | 20.53 | +0.5 (+2.50%) | 2,285,800 |
10 Jul 2023 | USD | 19.48 | 20.07 | 19.41 | 20.03 | 20.03 | +0.62 (+3.19%) | 3,150,500 |
7 Jul 2023 | USD | 18.93 | 19.7 | 18.57 | 19.41 | 19.41 | +0.64 (+3.41%) | 3,347,500 |
6 Jul 2023 | USD | 18.91 | 19.1 | 18.33 | 18.77 | 18.77 | -0.55 (-2.85%) | 2,318,600 |
5 Jul 2023 | USD | 18.03 | 19.38 | 17.66 | 19.32 | 19.32 | +1.38 (+7.69%) | 2,749,600 |
3 Jul 2023 | USD | 17.64 | 18.29 | 17.62 | 17.94 | 17.94 | +0.51 (+2.93%) | 2,130,000 |
30 Jun 2023 | USD | 17.55 | 17.62 | 16.78 | 17.43 | 17.43 | +0.06 (+0.35%) | 1,794,000 |
29 Jun 2023 | USD | 17.26 | 17.907 | 17.19 | 17.37 | 17.37 | +0.09 (+0.52%) | 1,158,100 |
28 Jun 2023 | USD | 17.55 | 17.69 | 17.115 | 17.28 | 17.28 | -0.42 (-2.37%) | 1,408,600 |
27 Jun 2023 | USD | 17.07 | 17.86 | 16.89 | 17.7 | 17.7 | +0.55 (+3.21%) | 2,045,500 |
26 Jun 2023 | USD | 16.97 | 17.5 | 16.97 | 17.15 | 17.15 | +0.19 (+1.12%) | 1,304,800 |
23 Jun 2023 | USD | 17.61 | 17.86 | 16.85 | 16.96 | 16.96 | -0.88 (-4.93%) | 3,437,900 |
22 Jun 2023 | USD | 18.24 | 18.245 | 17.49 | 17.84 | 17.84 | -0.46 (-2.51%) | 2,896,600 |
21 Jun 2023 | USD | 18.83 | 18.895 | 18.29 | 18.3 | 18.3 | -0.52 (-2.76%) | 1,828,800 |
20 Jun 2023 | USD | 19.45 | 19.54 | 18.79 | 18.82 | 18.82 | -0.78 (-3.98%) | 2,933,900 |
16 Jun 2023 | USD | 20 | 20.36 | 19.25 | 19.6 | 19.6 | -0.19 (-0.96%) | 20,167,800 |
15 Jun 2023 | USD | 18.13 | 19.89 | 18.02 | 19.79 | 19.79 | +1.56 (+8.56%) | 2,374,300 |
14 Jun 2023 | USD | 18.69 | 19.11 | 17.78 | 18.23 | 18.23 | -0.3 (-1.62%) | 2,249,300 |