Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | USD | 19.08 | 19.3 | 18.83 | 19 | 19 | -0.2 (-1.04%) | 1,033,200 |
29 Jun 2021 | USD | 19.5 | 19.68 | 19.14 | 19.2 | 19.2 | -0.14 (-0.72%) | 554,100 |
28 Jun 2021 | USD | 19.28 | 19.54 | 18.58 | 19.34 | 19.34 | -0.01 (-0.05%) | 872,000 |
25 Jun 2021 | USD | 19.26 | 19.54 | 19.13 | 19.35 | 19.35 | +0.1 (+0.52%) | 1,933,800 |
24 Jun 2021 | USD | 19.3 | 19.45 | 19.13 | 19.25 | 19.25 | +0.14 (+0.73%) | 722,400 |
23 Jun 2021 | USD | 19.31 | 19.55 | 19.08 | 19.11 | 19.11 | -0.19 (-0.98%) | 696,600 |
22 Jun 2021 | USD | 19.23 | 19.43 | 18.97 | 19.3 | 19.3 | -0.27 (-1.38%) | 2,200,600 |
21 Jun 2021 | USD | 19.46 | 19.75 | 18.85 | 19.57 | 19.57 | +0.3 (+1.56%) | 992,500 |
18 Jun 2021 | USD | 19.1 | 19.49 | 18.95 | 19.27 | 19.27 | -0.26 (-1.33%) | 1,298,900 |
17 Jun 2021 | USD | 19.43 | 20.29 | 19.38 | 19.53 | 19.53 | -0.16 (-0.81%) | 1,241,000 |
16 Jun 2021 | USD | 20.16 | 20.37 | 19.52 | 19.69 | 19.69 | -0.59 (-2.91%) | 1,989,400 |
15 Jun 2021 | USD | 20.76 | 20.99 | 20.16 | 20.28 | 20.28 | -0.68 (-3.24%) | 1,105,400 |
14 Jun 2021 | USD | 21.14 | 21.36 | 20.89 | 20.96 | 20.96 | +0.02 (+0.10%) | 722,000 |
11 Jun 2021 | USD | 21.03 | 21.07 | 20.51 | 20.94 | 20.94 | +0.13 (+0.62%) | 558,700 |
10 Jun 2021 | USD | 21.36 | 21.36 | 20.42 | 20.81 | 20.81 | -0.51 (-2.39%) | 634,000 |
9 Jun 2021 | USD | 21.6 | 22.06 | 21.24 | 21.32 | 21.32 | +0.01 (+0.05%) | 711,400 |
8 Jun 2021 | USD | 21.45 | 21.51 | 20.83 | 21.31 | 21.31 | +0.1 (+0.47%) | 726,400 |
7 Jun 2021 | USD | 20.79 | 21.37 | 20.54 | 21.21 | 21.21 | +0.48 (+2.32%) | 731,900 |
4 Jun 2021 | USD | 20.54 | 21.26 | 20.41 | 20.73 | 20.73 | +0.33 (+1.62%) | 1,051,400 |
3 Jun 2021 | USD | 20.11 | 20.54 | 19.37 | 20.4 | 20.4 | +0.07 (+0.34%) | 1,548,900 |
2 Jun 2021 | USD | 20.33 | 20.38 | 19.95 | 20.33 | 20.33 | -0.05 (-0.25%) | 2,424,100 |
1 Jun 2021 | USD | 20.46 | 20.87 | 20.17 | 20.38 | 20.38 | +0.08 (+0.39%) | 1,118,900 |
28 May 2021 | USD | 20.56 | 20.62 | 20.03 | 20.3 | 20.3 | -0.23 (-1.12%) | 1,394,700 |
27 May 2021 | USD | 20.78 | 21.06 | 20.38 | 20.53 | 20.53 | -0.16 (-0.77%) | 1,532,400 |
26 May 2021 | USD | 20.49 | 20.96 | 20.49 | 20.69 | 20.69 | +0.22 (+1.07%) | 972,200 |
25 May 2021 | USD | 20.99 | 21.46 | 20.4 | 20.47 | 20.47 | -0.23 (-1.11%) | 998,600 |
24 May 2021 | USD | 20.27 | 20.9 | 20.01 | 20.7 | 20.7 | +0.63 (+3.14%) | 1,604,100 |
21 May 2021 | USD | 19.98 | 20.17 | 19.52 | 20.07 | 20.07 | +0.15 (+0.75%) | 1,209,300 |
20 May 2021 | USD | 20.08 | 20.37 | 19.85 | 19.92 | 19.92 | -0.11 (-0.55%) | 800,200 |
19 May 2021 | USD | 19.73 | 20.04 | 19.02 | 20.03 | 20.03 | -0.36 (-1.77%) | 1,210,000 |