Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2021 | USD | 17.12 | 17.6 | 16.92 | 17.2 | 17.2 | +0.09 (+0.53%) | 483,700 |
23 Jun 2021 | USD | 17.44 | 17.675 | 16.86 | 17.11 | 17.11 | -0.36 (-2.06%) | 465,100 |
22 Jun 2021 | USD | 17.34 | 17.51 | 16.72 | 17.47 | 17.47 | +0.08 (+0.46%) | 608,600 |
21 Jun 2021 | USD | 17.99 | 18.37 | 16.77 | 17.39 | 17.39 | -0.36 (-2.03%) | 817,200 |
18 Jun 2021 | USD | 17.91 | 18.39 | 17.51 | 17.75 | 17.75 | -0.07 (-0.39%) | 3,811,000 |
17 Jun 2021 | USD | 18.45 | 18.6 | 17.52 | 17.82 | 17.82 | -0.64 (-3.47%) | 983,300 |
16 Jun 2021 | USD | 18.05 | 18.61 | 17.72 | 18.46 | 18.46 | +0.5 (+2.78%) | 753,000 |
15 Jun 2021 | USD | 18.06 | 18.25 | 17.57 | 17.96 | 17.96 | -0.11 (-0.61%) | 466,300 |
14 Jun 2021 | USD | 17.55 | 18.27 | 17.49 | 18.07 | 18.07 | +0.7 (+4.03%) | 516,100 |
11 Jun 2021 | USD | 17 | 17.64 | 16.93 | 17.37 | 17.37 | +0.26 (+1.52%) | 167,200 |
10 Jun 2021 | USD | 17.4 | 17.57 | 17.05 | 17.11 | 17.11 | -0.32 (-1.84%) | 186,900 |
9 Jun 2021 | USD | 17.89 | 17.96 | 17.27 | 17.43 | 17.43 | +0.02 (+0.11%) | 319,700 |
8 Jun 2021 | USD | 17.05 | 17.45 | 16.64 | 17.41 | 17.41 | +0.47 (+2.77%) | 344,900 |
7 Jun 2021 | USD | 17 | 17 | 16.53 | 16.94 | 16.94 | -0.2 (-1.17%) | 681,900 |
4 Jun 2021 | USD | 17.12 | 17.24 | 16.84 | 17.14 | 17.14 | +0.13 (+0.76%) | 487,200 |
3 Jun 2021 | USD | 16.9 | 17.02 | 16.42 | 17.01 | 17.01 | +0.04 (+0.24%) | 315,100 |
2 Jun 2021 | USD | 16.99 | 17.03 | 16.53 | 16.97 | 16.97 | +0.07 (+0.41%) | 314,200 |
1 Jun 2021 | USD | 17 | 17.07 | 16.69 | 16.9 | 16.9 | +0.02 (+0.12%) | 269,500 |
28 May 2021 | USD | 17.47 | 17.47 | 16.744 | 16.88 | 16.88 | -0.46 (-2.65%) | 209,900 |
27 May 2021 | USD | 17.58 | 17.66 | 16.98 | 17.34 | 17.34 | -0.18 (-1.03%) | 219,800 |
26 May 2021 | USD | 17.12 | 17.69 | 17.06 | 17.52 | 17.52 | +0.3 (+1.74%) | 436,300 |
25 May 2021 | USD | 16.95 | 17.23 | 16.685 | 17.22 | 17.22 | +0.29 (+1.71%) | 398,300 |
24 May 2021 | USD | 17 | 17.1 | 16.56 | 16.93 | 16.93 | +0.05 (+0.30%) | 363,900 |
21 May 2021 | USD | 16.56 | 16.88 | 16.26 | 16.88 | 16.88 | +0.56 (+3.43%) | 190,300 |
20 May 2021 | USD | 15.87 | 16.475 | 15.87 | 16.32 | 16.32 | +0.42 (+2.64%) | 383,100 |
19 May 2021 | USD | 14.301 | 16.26 | 14.02 | 15.9 | 15.9 | +0.15 (+0.95%) | 791,400 |
18 May 2021 | USD | 16.33 | 16.54 | 15.69 | 15.75 | 15.75 | -0.55 (-3.37%) | 305,200 |
17 May 2021 | USD | 17.11 | 17.11 | 16.09 | 16.3 | 16.3 | -0.72 (-4.23%) | 619,900 |
14 May 2021 | USD | 16.5 | 17.69 | 15.94 | 17.02 | 17.02 | +0.39 (+2.35%) | 1,716,500 |
13 May 2021 | USD | 16.38 | 16.91 | 16.38 | 16.63 | 16.63 | +0.26 (+1.59%) | 895,100 |