Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 28.08 | 29.48 | 27.667 | 28.84 | 28.84 | +0.94 (+3.37%) | 4,810,100 |
9 Jul 2021 | USD | 28.79 | 28.8 | 27.7 | 27.9 | 27.9 | -0.16 (-0.57%) | 3,769,000 |
8 Jul 2021 | USD | 27.67 | 28.36 | 27.09 | 28.06 | 28.06 | -0.44 (-1.54%) | 4,657,200 |
7 Jul 2021 | USD | 31.18 | 31.21 | 28.41 | 28.5 | 28.5 | -2.61 (-8.39%) | 7,035,800 |
6 Jul 2021 | USD | 32.15 | 32.51 | 30.85 | 31.11 | 31.11 | -0.91 (-2.84%) | 3,446,500 |
2 Jul 2021 | USD | 33.33 | 33.78 | 31.8 | 32.02 | 32.02 | -0.96 (-2.91%) | 3,387,200 |
1 Jul 2021 | USD | 35.17 | 35.47 | 32.59 | 32.98 | 32.98 | -1.76 (-5.07%) | 3,907,400 |
30 Jun 2021 | USD | 35.29 | 35.5 | 34.673 | 34.74 | 34.74 | -0.95 (-2.66%) | 3,382,300 |
29 Jun 2021 | USD | 34.925 | 36.86 | 34.31 | 35.69 | 35.69 | +0.75 (+2.15%) | 6,104,000 |
28 Jun 2021 | USD | 32 | 35.06 | 31.84 | 34.94 | 34.94 | +3.27 (+10.33%) | 7,028,300 |
25 Jun 2021 | USD | 32.37 | 32.815 | 31.22 | 31.67 | 31.67 | -0.24 (-0.75%) | 10,713,200 |
24 Jun 2021 | USD | 33.25 | 33.57 | 31.53 | 31.91 | 31.91 | -1 (-3.04%) | 5,909,200 |
23 Jun 2021 | USD | 32.25 | 33.45 | 32.19 | 32.91 | 32.91 | +0.17 (+0.52%) | 3,615,700 |
22 Jun 2021 | USD | 32.65 | 33.84 | 32.39 | 32.74 | 32.74 | +0.13 (+0.40%) | 4,963,600 |
21 Jun 2021 | USD | 33.61 | 33.72 | 31.87 | 32.61 | 32.61 | -0.53 (-1.60%) | 6,328,400 |
18 Jun 2021 | USD | 32.04 | 33.61 | 31.9 | 33.14 | 33.14 | +1.18 (+3.69%) | 18,815,000 |
17 Jun 2021 | USD | 30.69 | 33.28 | 30.6 | 31.96 | 31.96 | +0.61 (+1.95%) | 8,411,500 |
16 Jun 2021 | USD | 29.02 | 31.51 | 29.002 | 31.35 | 31.35 | +1.96 (+6.67%) | 8,626,300 |
15 Jun 2021 | USD | 29.8 | 30.28 | 28.52 | 29.39 | 29.39 | -0.44 (-1.48%) | 4,458,900 |
14 Jun 2021 | USD | 28.65 | 30.3 | 28.65 | 29.83 | 29.83 | +1.11 (+3.86%) | 6,210,900 |
11 Jun 2021 | USD | 28.12 | 28.81 | 28.09 | 28.72 | 28.72 | +0.63 (+2.24%) | 2,245,400 |
10 Jun 2021 | USD | 28.17 | 28.576 | 27.26 | 28.09 | 28.09 | -0.22 (-0.78%) | 3,032,000 |
9 Jun 2021 | USD | 29.4 | 29.65 | 28.18 | 28.31 | 28.31 | -1.19 (-4.03%) | 3,928,800 |
8 Jun 2021 | USD | 29.54 | 30.26 | 28.78 | 29.5 | 29.5 | -0.02 (-0.07%) | 6,664,900 |
7 Jun 2021 | USD | 28.01 | 29.75 | 27.69 | 29.52 | 29.52 | +1.41 (+5.02%) | 7,190,700 |
4 Jun 2021 | USD | 27.4 | 28.24 | 26.44 | 28.11 | 28.11 | +1.84 (+7.00%) | 6,491,400 |
3 Jun 2021 | USD | 26.65 | 28.35 | 25.65 | 26.27 | 26.27 | -1.03 (-3.77%) | 5,436,000 |
2 Jun 2021 | USD | 25.74 | 27.38 | 25.05 | 27.3 | 27.3 | +1.34 (+5.16%) | 6,127,400 |
1 Jun 2021 | USD | 24.77 | 26.17 | 24.25 | 25.96 | 25.96 | +1.61 (+6.61%) | 4,273,400 |
28 May 2021 | USD | 25.2 | 25.84 | 24.1 | 24.35 | 24.35 | -0.98 (-3.87%) | 3,566,500 |