Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 25.42 | 25.96 | 25.35 | 25.92 | 25.92 | +0.33 (+1.29%) | 322,400 |
25 Jul 2023 | USD | 25.69 | 25.92 | 25.45 | 25.59 | 25.59 | -0.09 (-0.35%) | 218,600 |
24 Jul 2023 | USD | 25.98 | 26.375 | 25.03 | 25.68 | 25.68 | -0.51 (-1.95%) | 356,500 |
21 Jul 2023 | USD | 25.78 | 26.26 | 25.4 | 26.19 | 26.19 | +0.54 (+2.11%) | 523,300 |
20 Jul 2023 | USD | 26.27 | 26.38 | 25.24 | 25.65 | 25.65 | -0.74 (-2.80%) | 439,500 |
19 Jul 2023 | USD | 26.66 | 26.86 | 26.18 | 26.39 | 26.39 | -0.26 (-0.98%) | 297,600 |
18 Jul 2023 | USD | 27.52 | 27.55 | 26.61 | 26.65 | 26.65 | -0.86 (-3.13%) | 570,600 |
17 Jul 2023 | USD | 28.24 | 28.43 | 27.44 | 27.51 | 27.51 | -0.61 (-2.17%) | 389,300 |
14 Jul 2023 | USD | 27.61 | 28.15 | 26.69 | 28.12 | 28.12 | +0.49 (+1.77%) | 391,500 |
13 Jul 2023 | USD | 27.51 | 28.21 | 27.09 | 27.63 | 27.63 | +0.36 (+1.32%) | 545,100 |
12 Jul 2023 | USD | 27.74 | 27.84 | 27.06 | 27.27 | 27.27 | -0.06 (-0.22%) | 289,600 |
11 Jul 2023 | USD | 26.98 | 27.41 | 26.39 | 27.33 | 27.33 | +0.28 (+1.04%) | 420,700 |
10 Jul 2023 | USD | 27.47 | 27.727 | 26.88 | 27.05 | 27.05 | -0.51 (-1.85%) | 533,200 |
7 Jul 2023 | USD | 27.89 | 28.26 | 27.39 | 27.56 | 27.56 | -0.3 (-1.08%) | 276,800 |
6 Jul 2023 | USD | 27.67 | 28.07 | 27.28 | 27.86 | 27.86 | -0.12 (-0.43%) | 255,200 |
5 Jul 2023 | USD | 28.36 | 28.66 | 27.89 | 27.98 | 27.98 | -0.31 (-1.10%) | 293,200 |
3 Jul 2023 | USD | 28.22 | 29.04 | 28.125 | 28.29 | 28.29 | +0.08 (+0.28%) | 260,000 |
30 Jun 2023 | USD | 28.3 | 28.325 | 27.43 | 28.21 | 28.21 | +0.08 (+0.28%) | 617,300 |
29 Jun 2023 | USD | 29.02 | 29.4 | 28.1 | 28.13 | 28.13 | -0.87 (-3%) | 600,200 |
28 Jun 2023 | USD | 28.81 | 29.42 | 28.63 | 29 | 29 | +0.01 (+0.03%) | 533,600 |
27 Jun 2023 | USD | 27.81 | 29.008 | 27.22 | 28.99 | 28.99 | +1.18 (+4.24%) | 697,100 |
26 Jun 2023 | USD | 29 | 29.24 | 27.77 | 27.81 | 27.81 | -1.19 (-4.10%) | 654,200 |
23 Jun 2023 | USD | 28.82 | 29.54 | 28.68 | 29 | 29 | +0.01 (+0.03%) | 1,098,500 |
22 Jun 2023 | USD | 29.41 | 29.63 | 28.57 | 28.99 | 28.99 | -0.67 (-2.26%) | 984,700 |
21 Jun 2023 | USD | 29.03 | 30.53 | 28.99 | 29.66 | 29.66 | +1.14 (+4.00%) | 2,150,200 |
20 Jun 2023 | USD | 27.5 | 28.61 | 27.25 | 28.52 | 28.52 | +0.9 (+3.26%) | 1,621,400 |
16 Jun 2023 | USD | 28.38 | 28.42 | 27.1 | 27.62 | 27.62 | -0.13 (-0.47%) | 2,687,600 |
15 Jun 2023 | USD | 24.95 | 28.19 | 24.81 | 27.75 | 27.75 | +3.12 (+12.67%) | 2,057,600 |
14 Jun 2023 | USD | 25.17 | 25.59 | 24.44 | 24.63 | 24.63 | -0.51 (-2.03%) | 578,400 |
13 Jun 2023 | USD | 23.98 | 25.42 | 23.98 | 25.14 | 25.14 | +1.01 (+4.19%) | 875,000 |