Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 32.86 | 33.38 | 32.73 | 33.27 | 33.27 | +1.03 (+3.19%) | 133,700 |
8 Jul 2021 | USD | 32.02 | 32.33 | 31.61 | 32.24 | 32.24 | -0.96 (-2.89%) | 261,300 |
7 Jul 2021 | USD | 33.7 | 33.91 | 33.16 | 33.2 | 33.2 | -0.09 (-0.27%) | 202,300 |
6 Jul 2021 | USD | 33.5 | 33.61 | 33.15 | 33.29 | 33.29 | -0.78 (-2.29%) | 313,300 |
2 Jul 2021 | USD | 34.17 | 34.43 | 33.87 | 34.07 | 34.07 | -0.67 (-1.93%) | 126,000 |
1 Jul 2021 | USD | 35.3 | 35.45 | 34.59 | 34.74 | 34.74 | -0.63 (-1.78%) | 77,600 |
30 Jun 2021 | USD | 35.29 | 35.5 | 35.01 | 35.37 | 35.37 | -0.33 (-0.92%) | 90,400 |
29 Jun 2021 | USD | 35.08 | 35.72 | 35.08 | 35.7 | 35.7 | +0.2 (+0.56%) | 176,700 |
28 Jun 2021 | USD | 35.14 | 35.6 | 35.03 | 35.5 | 35.5 | +0.75 (+2.16%) | 149,300 |
25 Jun 2021 | USD | 34.86 | 34.9 | 34.56 | 34.75 | 34.75 | +0.17 (+0.49%) | 102,400 |
24 Jun 2021 | USD | 34.18 | 34.62 | 34.14 | 34.58 | 34.58 | +0.44 (+1.29%) | 103,500 |
23 Jun 2021 | USD | 34.03 | 34.42 | 33.89 | 34.14 | 34.14 | +0.64 (+1.91%) | 188,600 |
22 Jun 2021 | USD | 33.56 | 33.7 | 33.26 | 33.5 | 33.5 | -0.29 (-0.86%) | 265,200 |
21 Jun 2021 | USD | 33.67 | 33.84 | 33.32 | 33.79 | 33.79 | +0.08 (+0.24%) | 356,100 |
18 Jun 2021 | USD | 33.72 | 33.91 | 33.61 | 33.71 | 33.71 | +0.13 (+0.39%) | 228,800 |
17 Jun 2021 | USD | 33 | 33.67 | 32.91 | 33.58 | 33.58 | +0.83 (+2.53%) | 1,146,800 |
16 Jun 2021 | USD | 33.04 | 33.2 | 32.49 | 32.75 | 32.75 | -0.87 (-2.59%) | 334,000 |
15 Jun 2021 | USD | 33.87 | 33.95 | 33.53 | 33.62 | 33.62 | -0.45 (-1.32%) | 108,400 |
14 Jun 2021 | USD | 33.8 | 34.12 | 33.74 | 34.07 | 34.07 | +0.29 (+0.86%) | 227,600 |
11 Jun 2021 | USD | 33.64 | 33.87 | 33.6 | 33.78 | 33.78 | +0.2 (+0.60%) | 168,400 |
10 Jun 2021 | USD | 33.62 | 33.74 | 33.46 | 33.58 | 33.58 | +0.08 (+0.24%) | 126,600 |
9 Jun 2021 | USD | 33.55 | 33.93 | 33.46 | 33.5 | 33.5 | -0.14 (-0.42%) | 1,035,100 |
8 Jun 2021 | USD | 33.62 | 33.69 | 33.39 | 33.64 | 33.64 | -0.05 (-0.15%) | 973,200 |
7 Jun 2021 | USD | 33.69 | 33.81 | 33.4 | 33.69 | 33.69 | -0.4 (-1.17%) | 96,800 |
4 Jun 2021 | USD | 33.9 | 34.14 | 33.9 | 34.09 | 34.09 | +0.41 (+1.22%) | 114,400 |
3 Jun 2021 | USD | 34.03 | 34.22 | 33.44 | 33.68 | 33.68 | -0.79 (-2.29%) | 158,000 |
2 Jun 2021 | USD | 34.63 | 34.79 | 34.3 | 34.47 | 34.47 | -0.13 (-0.38%) | 149,100 |
1 Jun 2021 | USD | 34.54 | 34.69 | 34.23 | 34.6 | 34.6 | +1.39 (+4.19%) | 177,600 |
28 May 2021 | USD | 33.24 | 33.33 | 32.8 | 33.21 | 33.21 | -0.03 (-0.09%) | 103,000 |
27 May 2021 | USD | 33.23 | 33.25 | 32.92 | 33.24 | 33.24 | +0.2 (+0.61%) | 300,000 |