Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 23.47 | 23.54 | 22.56 | 22.57 | 22.57 | -0.97 (-4.12%) | 945,800 |
19 Jul 2023 | USD | 24.11 | 24.405 | 23.3 | 23.54 | 23.54 | -0.23 (-0.97%) | 1,042,300 |
18 Jul 2023 | USD | 24.52 | 24.7 | 23.58 | 23.77 | 23.77 | -0.76 (-3.10%) | 1,201,200 |
17 Jul 2023 | USD | 24.93 | 25.09 | 24.36 | 24.53 | 24.53 | -0.48 (-1.92%) | 1,464,000 |
14 Jul 2023 | USD | 25.59 | 25.74 | 25.01 | 25.01 | 25.01 | -0.51 (-2.00%) | 1,070,300 |
13 Jul 2023 | USD | 25.7 | 26.07 | 25.33 | 25.52 | 25.52 | +0.14 (+0.55%) | 1,607,100 |
12 Jul 2023 | USD | 25.5 | 25.68 | 24.84 | 25.38 | 25.38 | +0.33 (+1.32%) | 1,117,000 |
11 Jul 2023 | USD | 23.14 | 25.1 | 23.01 | 25.05 | 25.05 | +2.14 (+9.34%) | 1,351,500 |
10 Jul 2023 | USD | 22.44 | 22.96 | 22.375 | 22.91 | 22.91 | +0.54 (+2.41%) | 1,480,800 |
7 Jul 2023 | USD | 22.28 | 22.79 | 22.28 | 22.37 | 22.37 | +0.04 (+0.18%) | 797,300 |
6 Jul 2023 | USD | 22.39 | 22.58 | 21.939 | 22.33 | 22.33 | -0.36 (-1.59%) | 1,078,300 |
5 Jul 2023 | USD | 23 | 23.03 | 22.495 | 22.69 | 22.69 | -0.4 (-1.73%) | 885,500 |
3 Jul 2023 | USD | 23.09 | 23.272 | 22.94 | 23.09 | 23.09 | -0.08 (-0.35%) | 926,200 |
30 Jun 2023 | USD | 23.72 | 23.85 | 23.07 | 23.17 | 23.17 | -0.21 (-0.90%) | 1,471,100 |
29 Jun 2023 | USD | 23.2 | 24.08 | 23.059 | 23.38 | 23.38 | +0.23 (+0.99%) | 1,107,500 |
28 Jun 2023 | USD | 22.93 | 23.47 | 22.92 | 23.15 | 23.15 | +0.19 (+0.83%) | 1,559,100 |
27 Jun 2023 | USD | 22.88 | 23.28 | 22.65 | 22.96 | 22.96 | +0.35 (+1.55%) | 1,280,100 |
26 Jun 2023 | USD | 22.64 | 23.07 | 22.53 | 22.61 | 22.61 | -0.11 (-0.48%) | 901,400 |
23 Jun 2023 | USD | 23.16 | 23.39 | 22.61 | 22.72 | 22.72 | -0.69 (-2.95%) | 3,892,100 |
22 Jun 2023 | USD | 23.54 | 23.83 | 23.33 | 23.41 | 23.41 | -0.13 (-0.55%) | 993,600 |
21 Jun 2023 | USD | 23.89 | 23.89 | 23.16 | 23.54 | 23.54 | -0.52 (-2.16%) | 1,677,100 |
20 Jun 2023 | USD | 24.04 | 24.345 | 23.65 | 24.06 | 24.06 | -0.14 (-0.58%) | 1,044,500 |
16 Jun 2023 | USD | 25.22 | 25.22 | 24.01 | 24.2 | 24.2 | -0.7 (-2.81%) | 1,983,500 |
15 Jun 2023 | USD | 24.71 | 25.19 | 24.55 | 24.9 | 24.9 | +0.1 (+0.40%) | 1,087,000 |
14 Jun 2023 | USD | 25 | 25.08 | 24.48 | 24.8 | 24.8 | -0.28 (-1.12%) | 1,092,900 |
13 Jun 2023 | USD | 24.84 | 25.35 | 24.61 | 25.08 | 25.08 | +0.48 (+1.95%) | 1,713,600 |
12 Jun 2023 | USD | 23.6 | 24.86 | 23.49 | 24.6 | 24.6 | +1.13 (+4.81%) | 1,614,400 |
9 Jun 2023 | USD | 23.9 | 24.29 | 23.46 | 23.47 | 23.47 | -0.36 (-1.51%) | 816,500 |
8 Jun 2023 | USD | 23.96 | 24.315 | 23.72 | 23.83 | 23.83 | -0.16 (-0.67%) | 961,300 |
7 Jun 2023 | USD | 24.49 | 25.04 | 23.944 | 23.99 | 23.99 | -0.39 (-1.60%) | 1,340,700 |