Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 18.46 | 18.53 | 18.36 | 18.37 | 18.37 | +0.05 (+0.27%) | 1,297,300 |
15 Jul 2021 | USD | 18.23 | 18.35 | 18.23 | 18.32 | 18.32 | +0.06 (+0.33%) | 585,800 |
14 Jul 2021 | USD | 18.16 | 18.32 | 18.15 | 18.26 | 18.26 | +0.2 (+1.11%) | 615,800 |
13 Jul 2021 | USD | 18 | 18.11 | 17.93 | 18.06 | 18.06 | +0.05 (+0.28%) | 469,800 |
12 Jul 2021 | USD | 17.79 | 18.02 | 17.77 | 18.01 | 18.01 | +0.3 (+1.69%) | 1,259,600 |
9 Jul 2021 | USD | 17.67 | 17.74 | 17.6 | 17.71 | 17.71 | +0.04 (+0.23%) | 577,100 |
8 Jul 2021 | USD | 17.69 | 17.82 | 17.67 | 17.67 | 17.67 | -0.13 (-0.73%) | 848,700 |
7 Jul 2021 | USD | 17.81 | 17.86 | 17.67 | 17.8 | 17.8 | -0.03 (-0.17%) | 1,086,900 |
6 Jul 2021 | USD | 18.33 | 18.33 | 17.73 | 17.83 | 17.83 | -0.52 (-2.83%) | 1,817,800 |
2 Jul 2021 | USD | 18.56 | 18.57 | 18.3 | 18.35 | 18.35 | -0.12 (-0.65%) | 810,700 |
1 Jul 2021 | USD | 18.85 | 18.91 | 18.45 | 18.47 | 18.47 | -0.16 (-0.86%) | 1,558,200 |
30 Jun 2021 | USD | 18.04 | 18.67 | 17.94 | 18.63 | 18.63 | +0.49 (+2.70%) | 1,597,700 |
29 Jun 2021 | USD | 18.19 | 18.29 | 18.11 | 18.14 | 18.14 | -0.07 (-0.38%) | 483,800 |
28 Jun 2021 | USD | 17.89 | 18.22 | 17.89 | 18.21 | 18.21 | +0.38 (+2.13%) | 1,097,300 |
25 Jun 2021 | USD | 17.89 | 17.91 | 17.73 | 17.83 | 17.83 | -0.01 (-0.06%) | 540,000 |
24 Jun 2021 | USD | 17.67 | 17.89 | 17.54 | 17.84 | 17.84 | -0.06 (-0.34%) | 1,346,800 |
23 Jun 2021 | USD | 17.95 | 18.02 | 17.82 | 17.9 | 17.9 | +0.01 (+0.06%) | 521,300 |
22 Jun 2021 | USD | 18.03 | 18.06 | 17.89 | 17.89 | 17.89 | -0.18 (-1.00%) | 909,341 |
21 Jun 2021 | USD | 17.84 | 18.115 | 17.7995 | 18.07 | 18.07 | +0.05 (+0.28%) | 2,234,295 |
18 Jun 2021 | USD | 17.98 | 18.17 | 17.85 | 18.02 | 18.02 | +0.34 (+1.92%) | 1,996,100 |
17 Jun 2021 | USD | 18.12 | 18.21 | 17.67 | 17.68 | 17.68 | -0.71 (-3.86%) | 2,853,100 |
16 Jun 2021 | USD | 18.53 | 18.61 | 18.39 | 18.39 | 18.39 | -0.13 (-0.70%) | 1,857,900 |
15 Jun 2021 | USD | 18.48 | 18.55 | 18.41 | 18.52 | 18.52 | -0.16 (-0.86%) | 1,328,300 |
14 Jun 2021 | USD | 18.53 | 18.78 | 18.5 | 18.68 | 18.68 | -0.36 (-1.89%) | 1,675,100 |
11 Jun 2021 | USD | 19.01 | 19.05 | 18.86 | 19.04 | 19.04 | -0.1 (-0.52%) | 628,400 |
10 Jun 2021 | USD | 19.09 | 19.21 | 19.04 | 19.14 | 19.14 | +0.11 (+0.58%) | 618,800 |
9 Jun 2021 | USD | 19.01 | 19.07 | 18.88 | 19.03 | 19.03 | -0.05 (-0.26%) | 681,600 |
8 Jun 2021 | USD | 19.08 | 19.19 | 19.03 | 19.08 | 19.08 | +0.08 (+0.42%) | 549,700 |
7 Jun 2021 | USD | 19.13 | 19.14 | 18.94 | 19 | 19 | -0.01 (-0.05%) | 1,252,100 |
4 Jun 2021 | USD | 18.77 | 19.04 | 18.77 | 19.01 | 19.01 | +0.34 (+1.82%) | 634,200 |