Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 12.77 | 13.13 | 12.62 | 13.07 | 13.07 | +0.24 (+1.87%) | 883,900 |
17 Jul 2023 | USD | 13.03 | 13.29 | 12.8 | 12.83 | 12.83 | -0.35 (-2.66%) | 769,300 |
14 Jul 2023 | USD | 13.57 | 13.58 | 13.14 | 13.18 | 13.18 | -0.46 (-3.37%) | 628,400 |
13 Jul 2023 | USD | 13.78 | 13.94 | 13.57 | 13.64 | 13.64 | -0.08 (-0.58%) | 659,100 |
12 Jul 2023 | USD | 14.07 | 14.24 | 13.59 | 13.72 | 13.72 | -0.02 (-0.15%) | 701,900 |
11 Jul 2023 | USD | 13.51 | 13.8 | 13.51 | 13.74 | 13.74 | +0.27 (+2.00%) | 626,300 |
10 Jul 2023 | USD | 13.63 | 13.83 | 13.34 | 13.47 | 13.47 | -0.27 (-1.97%) | 680,700 |
7 Jul 2023 | USD | 14.28 | 14.4 | 13.69 | 13.74 | 13.74 | -0.53 (-3.71%) | 966,400 |
6 Jul 2023 | USD | 14.38 | 14.49 | 13.91 | 14.27 | 14.27 | -0.39 (-2.66%) | 740,400 |
5 Jul 2023 | USD | 14.79 | 14.79 | 14.41 | 14.66 | 14.66 | -0.29 (-1.94%) | 836,700 |
3 Jul 2023 | USD | 14.72 | 15.09 | 14.72 | 14.95 | 14.95 | +0.26 (+1.77%) | 400,500 |
30 Jun 2023 | USD | 14.53 | 14.76 | 14.19 | 14.69 | 14.69 | +0.22 (+1.52%) | 576,800 |
29 Jun 2023 | USD | 14.24 | 14.59 | 14.2 | 14.47 | 14.47 | +0.32 (+2.26%) | 633,900 |
28 Jun 2023 | USD | 14.1 | 14.17 | 13.8275 | 14.15 | 14.15 | +0.09 (+0.64%) | 557,410 |
27 Jun 2023 | USD | 13.67 | 14.16 | 13.52 | 14.06 | 14.06 | +0.43 (+3.15%) | 794,500 |
26 Jun 2023 | USD | 13.5 | 13.98 | 13.5 | 13.63 | 13.63 | +0.2 (+1.49%) | 631,100 |
23 Jun 2023 | USD | 13.53 | 13.77 | 13.33 | 13.43 | 13.43 | -0.47 (-3.38%) | 1,356,200 |
22 Jun 2023 | USD | 14.01 | 14.06 | 13.69 | 13.9 | 13.9 | -0.19 (-1.35%) | 606,500 |
21 Jun 2023 | USD | 13.76 | 14.25 | 13.6 | 14.09 | 14.09 | +0.26 (+1.88%) | 542,600 |
20 Jun 2023 | USD | 14.09 | 14.1 | 13.67 | 13.83 | 13.83 | -0.31 (-2.19%) | 959,000 |
16 Jun 2023 | USD | 14.95 | 14.95 | 14.1 | 14.14 | 14.14 | -0.65 (-4.39%) | 1,286,400 |
15 Jun 2023 | USD | 14.66 | 14.79 | 14.23 | 14.79 | 14.79 | 0.0 (0.0%) | 619,200 |
14 Jun 2023 | USD | 14.83 | 15.06 | 14.55 | 14.79 | 14.79 | +0.25 (+1.72%) | 941,900 |
13 Jun 2023 | USD | 14.43 | 14.64 | 14.19 | 14.54 | 14.54 | +0.16 (+1.11%) | 737,000 |
12 Jun 2023 | USD | 14.46 | 14.57 | 14.21 | 14.38 | 14.38 | 0.0 (0.0%) | 598,700 |
9 Jun 2023 | USD | 14.71 | 14.76 | 14.14 | 14.38 | 14.38 | -0.37 (-2.51%) | 767,100 |
8 Jun 2023 | USD | 15.6 | 15.75 | 14.73 | 14.75 | 14.75 | -0.99 (-6.29%) | 924,100 |
7 Jun 2023 | USD | 14.63 | 15.81 | 14.53 | 15.74 | 15.74 | +1.31 (+9.08%) | 1,113,000 |
6 Jun 2023 | USD | 13.65 | 14.61 | 13.65 | 14.43 | 14.43 | +0.74 (+5.41%) | 833,500 |
5 Jun 2023 | USD | 13.93 | 14.17 | 13.63 | 13.69 | 13.69 | -0.44 (-3.11%) | 999,000 |