Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 27 | 27.52 | 26.8 | 27.45 | 27.45 | -0.22 (-0.80%) | 540,668 |
9 Jul 2021 | USD | 26.92 | 27.72 | 26.74 | 27.67 | 27.67 | +1.37 (+5.21%) | 914,203 |
8 Jul 2021 | USD | 26.17 | 26.5 | 25.85 | 26.3 | 26.3 | -0.37 (-1.39%) | 1,296,028 |
7 Jul 2021 | USD | 26.73 | 27.37 | 26.55 | 26.67 | 26.67 | -0.47 (-1.73%) | 1,006,845 |
6 Jul 2021 | USD | 28.04 | 28.25 | 26.965 | 27.14 | 27.14 | -1.01 (-3.59%) | 1,482,772 |
2 Jul 2021 | USD | 28.58 | 28.58 | 28.05 | 28.15 | 28.15 | -0.44 (-1.54%) | 544,899 |
1 Jul 2021 | USD | 28.6 | 28.82 | 28.42 | 28.59 | 28.59 | +0.26 (+0.92%) | 605,352 |
30 Jun 2021 | USD | 28.11 | 28.63 | 28.11 | 28.33 | 28.33 | +0.04 (+0.14%) | 641,437 |
29 Jun 2021 | USD | 28.54 | 28.85 | 28.17 | 28.29 | 28.29 | -0.01 (-0.04%) | 704,707 |
28 Jun 2021 | USD | 28.87 | 28.87 | 28.19 | 28.3 | 28.3 | -0.71 (-2.45%) | 750,680 |
25 Jun 2021 | USD | 29.01 | 29.48 | 28.84 | 29.01 | 29.01 | +0.04 (+0.14%) | 1,857,877 |
24 Jun 2021 | USD | 28.7 | 29.035 | 28.48 | 28.97 | 28.97 | +0.42 (+1.47%) | 783,897 |
23 Jun 2021 | USD | 28.89 | 29.11 | 28.55 | 28.55 | 28.55 | -0.31 (-1.07%) | 796,849 |
22 Jun 2021 | USD | 28.82 | 28.97 | 28.32 | 28.86 | 28.86 | -0.07 (-0.24%) | 857,005 |
21 Jun 2021 | USD | 28.01 | 28.93 | 27.94 | 28.93 | 28.93 | +1.34 (+4.86%) | 1,501,985 |
18 Jun 2021 | USD | 28.33 | 28.47 | 27.59 | 27.59 | 27.59 | -1.03 (-3.60%) | 3,906,071 |
17 Jun 2021 | USD | 30.38 | 30.46 | 28.5799 | 28.62 | 28.62 | -1.54 (-5.11%) | 1,158,330 |
16 Jun 2021 | USD | 29.76 | 30.42 | 29.34 | 30.16 | 30.16 | +0.25 (+0.84%) | 770,210 |
15 Jun 2021 | USD | 29.63 | 30.23 | 29.3 | 29.91 | 29.91 | +0.27 (+0.91%) | 904,153 |
14 Jun 2021 | USD | 30.28 | 30.46 | 29.29 | 29.64 | 29.64 | -0.71 (-2.34%) | 1,312,948 |
11 Jun 2021 | USD | 30.3 | 30.61 | 30.2 | 30.35 | 30.35 | +0.25 (+0.83%) | 820,478 |
10 Jun 2021 | USD | 31.04 | 31.1 | 30.09 | 30.1 | 30.1 | -0.54 (-1.76%) | 830,987 |
9 Jun 2021 | USD | 30.81 | 30.865 | 30.5 | 30.64 | 30.64 | -0.37 (-1.19%) | 686,307 |
8 Jun 2021 | USD | 31.1 | 31.32 | 30.74 | 31.01 | 31.01 | -0.26 (-0.83%) | 991,453 |
7 Jun 2021 | USD | 31.03 | 31.325 | 30.805 | 31.27 | 31.27 | +0.27 (+0.87%) | 1,023,245 |
4 Jun 2021 | USD | 30.91 | 31.06 | 30.69 | 31 | 31 | +0.03 (+0.10%) | 529,596 |
3 Jun 2021 | USD | 30.67 | 31.07 | 30.65 | 30.97 | 30.97 | +0.23 (+0.75%) | 569,926 |
2 Jun 2021 | USD | 31.01 | 31.06 | 30.53 | 30.74 | 30.74 | -0.11 (-0.36%) | 678,584 |
1 Jun 2021 | USD | 30.91 | 31.07 | 30.65 | 30.85 | 30.85 | +0.27 (+0.88%) | 596,264 |
28 May 2021 | USD | 30.47 | 30.635 | 29.98 | 30.58 | 30.58 | +0.13 (+0.43%) | 785,353 |