Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 13.97 | 14.38 | 13.67 | 13.75 | 13.75 | -0.18 (-1.29%) | 829,600 |
15 Jul 2021 | USD | 14 | 14.342 | 13.34 | 13.93 | 13.93 | -0.12 (-0.85%) | 1,287,100 |
14 Jul 2021 | USD | 14.9 | 14.987 | 14 | 14.05 | 14.05 | -0.74 (-5.00%) | 1,326,900 |
13 Jul 2021 | USD | 15.2 | 15.26 | 14.76 | 14.79 | 14.79 | -0.71 (-4.58%) | 1,090,500 |
12 Jul 2021 | USD | 15.71 | 15.79 | 14.87 | 15.5 | 15.5 | -0.22 (-1.40%) | 1,132,300 |
9 Jul 2021 | USD | 15.76 | 15.9 | 15.41 | 15.72 | 15.72 | -0.02 (-0.13%) | 690,900 |
8 Jul 2021 | USD | 15.28 | 15.86 | 14.88 | 15.74 | 15.74 | +0.15 (+0.96%) | 880,900 |
7 Jul 2021 | USD | 16.33 | 16.62 | 15.54 | 15.59 | 15.59 | -0.57 (-3.53%) | 1,024,200 |
6 Jul 2021 | USD | 16.6 | 16.74 | 16.084 | 16.16 | 16.16 | -0.3 (-1.82%) | 854,900 |
2 Jul 2021 | USD | 16.25 | 17.53 | 15.84 | 16.46 | 16.46 | +0.23 (+1.42%) | 1,988,900 |
1 Jul 2021 | USD | 16.56 | 16.7 | 15.9 | 16.23 | 16.23 | -0.41 (-2.46%) | 1,110,600 |
30 Jun 2021 | USD | 16.97 | 16.986 | 16.42 | 16.64 | 16.64 | -0.51 (-2.97%) | 1,142,100 |
29 Jun 2021 | USD | 17.02 | 18.05 | 16.87 | 17.15 | 17.15 | +0.31 (+1.84%) | 1,604,800 |
28 Jun 2021 | USD | 16.4 | 17.06 | 16.06 | 16.84 | 16.84 | +0.64 (+3.95%) | 1,932,000 |
25 Jun 2021 | USD | 16.32 | 16.83 | 16.03 | 16.2 | 16.2 | -0.41 (-2.47%) | 5,317,800 |
24 Jun 2021 | USD | 17.11 | 17.169 | 16.27 | 16.61 | 16.61 | -0.19 (-1.13%) | 1,731,100 |
23 Jun 2021 | USD | 16.91 | 17.66 | 16.32 | 16.8 | 16.8 | +0.15 (+0.90%) | 1,922,700 |
22 Jun 2021 | USD | 16.65 | 16.82 | 15.44 | 16.65 | 16.65 | -0.51 (-2.97%) | 2,523,000 |
21 Jun 2021 | USD | 18.2 | 18.3 | 16.847 | 17.16 | 17.16 | -1.55 (-8.28%) | 2,288,700 |
18 Jun 2021 | USD | 19.56 | 19.64 | 18.39 | 18.71 | 18.71 | -1.14 (-5.74%) | 1,456,800 |
17 Jun 2021 | USD | 19.16 | 20.399 | 18.9 | 19.85 | 19.85 | +0.43 (+2.21%) | 1,282,900 |
16 Jun 2021 | USD | 18.975 | 19.6 | 18.8 | 19.42 | 19.42 | +0.29 (+1.52%) | 836,300 |
15 Jun 2021 | USD | 19.81 | 20.08 | 18.613 | 19.13 | 19.13 | -0.57 (-2.89%) | 1,200,400 |
14 Jun 2021 | USD | 18.84 | 20.75 | 18.84 | 19.7 | 19.7 | +1.44 (+7.89%) | 2,214,700 |
11 Jun 2021 | USD | 18.649 | 18.75 | 18.08 | 18.26 | 18.26 | -0.04 (-0.22%) | 633,600 |
10 Jun 2021 | USD | 19 | 19.283 | 17.87 | 18.3 | 18.3 | -0.58 (-3.07%) | 1,328,800 |
9 Jun 2021 | USD | 17.99 | 20.4 | 17.936 | 18.88 | 18.88 | +1.46 (+8.38%) | 3,223,700 |
8 Jun 2021 | USD | 17.1 | 17.518 | 16.07 | 17.42 | 17.42 | +0.21 (+1.22%) | 1,599,200 |
7 Jun 2021 | USD | 16.51 | 17.45 | 16.35 | 17.21 | 17.21 | +0.7 (+4.24%) | 1,096,800 |
4 Jun 2021 | USD | 16.56 | 16.97 | 16.03 | 16.51 | 16.51 | -0.04 (-0.24%) | 973,600 |