Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 18.54 | 18.54 | 18.04 | 18.18 | 18.18 | -0.36 (-1.94%) | 408,200 |
19 Jul 2023 | USD | 18.5 | 18.79 | 18.3 | 18.54 | 18.54 | +0.29 (+1.59%) | 236,400 |
18 Jul 2023 | USD | 18.22 | 18.7 | 17.88 | 18.25 | 18.25 | 0.0 (0.0%) | 358,600 |
17 Jul 2023 | USD | 17.62 | 18.39 | 17.32 | 18.25 | 18.25 | +0.6 (+3.40%) | 329,000 |
14 Jul 2023 | USD | 17.42 | 17.67 | 17.01 | 17.65 | 17.65 | +0.19 (+1.09%) | 376,900 |
13 Jul 2023 | USD | 17.91 | 17.91 | 17.45 | 17.46 | 17.46 | -0.44 (-2.46%) | 307,100 |
12 Jul 2023 | USD | 18.06 | 18.42 | 17.68 | 17.9 | 17.9 | +0.17 (+0.96%) | 296,700 |
11 Jul 2023 | USD | 17.45 | 17.8 | 17.38 | 17.73 | 17.73 | +0.42 (+2.43%) | 278,900 |
10 Jul 2023 | USD | 17.37 | 17.61 | 16.81 | 17.31 | 17.31 | -0.11 (-0.63%) | 362,400 |
7 Jul 2023 | USD | 16.8 | 17.52 | 16.56 | 17.42 | 17.42 | +0.73 (+4.37%) | 398,200 |
6 Jul 2023 | USD | 16.34 | 16.84 | 16.16 | 16.69 | 16.69 | +0.07 (+0.42%) | 344,900 |
5 Jul 2023 | USD | 17.09 | 17.09 | 16.6 | 16.62 | 16.62 | -0.62 (-3.60%) | 305,400 |
3 Jul 2023 | USD | 16.74 | 17.25 | 16.74 | 17.24 | 17.24 | +0.58 (+3.48%) | 179,600 |
30 Jun 2023 | USD | 17.05 | 17.05 | 16.48 | 16.66 | 16.66 | -0.32 (-1.88%) | 214,700 |
29 Jun 2023 | USD | 16.65 | 17.15 | 16.65 | 16.98 | 16.98 | +0.4 (+2.41%) | 275,400 |
28 Jun 2023 | USD | 17.14 | 17.14 | 16.43 | 16.58 | 16.58 | -0.6 (-3.49%) | 287,100 |
27 Jun 2023 | USD | 17.08 | 17.29 | 16.8 | 17.18 | 17.18 | +0.14 (+0.82%) | 526,200 |
26 Jun 2023 | USD | 16.84 | 17.25 | 16.84 | 17.04 | 17.04 | +0.17 (+1.01%) | 402,000 |
23 Jun 2023 | USD | 16.27 | 16.96 | 16.08 | 16.87 | 16.87 | +0.46 (+2.80%) | 777,900 |
22 Jun 2023 | USD | 16.21 | 16.69 | 15.79 | 16.41 | 16.41 | +0.23 (+1.42%) | 567,000 |
21 Jun 2023 | USD | 15.72 | 16.52 | 15.48 | 16.18 | 16.18 | +0.47 (+2.99%) | 775,800 |
20 Jun 2023 | USD | 14.59 | 15.84 | 14.4 | 15.71 | 15.71 | +1.15 (+7.90%) | 1,459,000 |
16 Jun 2023 | USD | 15.19 | 15.24 | 14.18 | 14.56 | 14.56 | -0.58 (-3.83%) | 4,836,000 |
15 Jun 2023 | USD | 14.45 | 15.17 | 14.17 | 15.14 | 15.14 | +0.54 (+3.70%) | 957,900 |
14 Jun 2023 | USD | 15.42 | 15.52 | 14.49 | 14.6 | 14.6 | -0.41 (-2.73%) | 817,600 |
13 Jun 2023 | USD | 14.81 | 15.11 | 14.61 | 15.01 | 15.01 | +0.29 (+1.97%) | 574,900 |
12 Jun 2023 | USD | 14.73 | 15.05 | 14.49 | 14.72 | 14.72 | +0.02 (+0.14%) | 639,600 |
9 Jun 2023 | USD | 15.78 | 15.8 | 14.65 | 14.7 | 14.7 | -1.18 (-7.43%) | 707,000 |
8 Jun 2023 | USD | 16.64 | 16.64 | 15.43 | 15.88 | 15.88 | -0.76 (-4.57%) | 710,800 |
7 Jun 2023 | USD | 15.55 | 16.68 | 15.5 | 16.64 | 16.64 | +2.13 (+14.68%) | 1,178,500 |