Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 16.78 | 17.2 | 16.53 | 17.02 | 17.02 | +0.66 (+4.03%) | 146,200 |
8 Jul 2021 | USD | 15.86 | 16.76 | 15.29 | 16.36 | 16.36 | -0.3 (-1.80%) | 174,700 |
7 Jul 2021 | USD | 16.87 | 17.08 | 16.1 | 16.66 | 16.66 | -0.42 (-2.46%) | 128,900 |
6 Jul 2021 | USD | 16.76 | 17.44 | 16.17 | 17.08 | 17.08 | +0.05 (+0.29%) | 195,100 |
2 Jul 2021 | USD | 17.55 | 17.63 | 16.58 | 17.03 | 17.03 | -0.6 (-3.40%) | 296,900 |
1 Jul 2021 | USD | 17.31 | 17.89 | 16.77 | 17.63 | 17.63 | +0.32 (+1.85%) | 223,600 |
30 Jun 2021 | USD | 16.48 | 17.41 | 16.42 | 17.31 | 17.31 | +0.69 (+4.15%) | 273,500 |
29 Jun 2021 | USD | 17.31 | 17.39 | 16.38 | 16.62 | 16.62 | -0.46 (-2.69%) | 295,700 |
28 Jun 2021 | USD | 20.58 | 20.67 | 16.75 | 17.08 | 17.08 | -2.69 (-13.61%) | 1,037,800 |
25 Jun 2021 | USD | 18.74 | 21 | 18.37 | 19.77 | 19.77 | +1.43 (+7.80%) | 722,000 |
24 Jun 2021 | USD | 18.57 | 18.78 | 17.76 | 18.34 | 18.34 | -0.07 (-0.38%) | 222,400 |
23 Jun 2021 | USD | 17.3 | 18.82 | 16.96 | 18.41 | 18.41 | +1.15 (+6.66%) | 436,100 |
22 Jun 2021 | USD | 16.73 | 18 | 16.33 | 17.26 | 17.26 | +0.49 (+2.92%) | 617,500 |
21 Jun 2021 | USD | 16.28 | 17.2 | 15.99 | 16.77 | 16.77 | +0.48 (+2.95%) | 310,900 |
18 Jun 2021 | USD | 16.31 | 16.54 | 15.9 | 16.29 | 16.29 | -0.18 (-1.09%) | 234,500 |
17 Jun 2021 | USD | 17.32 | 17.55 | 15.9 | 16.47 | 16.47 | -0.71 (-4.13%) | 292,500 |
16 Jun 2021 | USD | 16.7 | 17.81 | 16.22 | 17.18 | 17.18 | +0.37 (+2.20%) | 388,300 |
15 Jun 2021 | USD | 18.32 | 18.32 | 16.15 | 16.81 | 16.81 | -1.64 (-8.89%) | 660,500 |
14 Jun 2021 | USD | 18.51 | 19.95 | 17.55 | 18.45 | 18.45 | +0.21 (+1.15%) | 773,500 |
11 Jun 2021 | USD | 17.46 | 19.19 | 17.46 | 18.24 | 18.24 | +1.04 (+6.05%) | 659,400 |
10 Jun 2021 | USD | 17.48 | 18.11 | 16.88 | 17.2 | 17.2 | -0.1 (-0.58%) | 292,900 |
9 Jun 2021 | USD | 18.28 | 18.35 | 16.63 | 17.3 | 17.3 | -1.01 (-5.52%) | 395,900 |
8 Jun 2021 | USD | 17.44 | 18.81 | 17.25 | 18.31 | 18.31 | +1.04 (+6.02%) | 555,800 |
7 Jun 2021 | USD | 16.5 | 18.19 | 16.35 | 17.27 | 17.27 | +0.53 (+3.17%) | 577,600 |
4 Jun 2021 | USD | 17.79 | 18 | 15.85 | 16.74 | 16.74 | -1.12 (-6.27%) | 673,000 |
3 Jun 2021 | USD | 17.48 | 19.72 | 16.26 | 17.86 | 17.86 | +0.9 (+5.31%) | 1,177,800 |
2 Jun 2021 | USD | 17.09 | 18.99 | 16.22 | 16.96 | 16.96 | +0.26 (+1.56%) | 1,323,200 |
1 Jun 2021 | USD | 15.51 | 19.4 | 15.51 | 16.7 | 16.7 | +1.43 (+9.36%) | 2,305,800 |
28 May 2021 | USD | 16.44 | 17.75 | 14.82 | 15.27 | 15.27 | -1.24 (-7.51%) | 1,560,300 |
27 May 2021 | USD | 14.07 | 18.17 | 13.77 | 16.51 | 16.51 | +2.44 (+17.34%) | 3,350,600 |