Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 20.87 | 20.99 | 20.09 | 20.17 | 20.17 | -0.44 (-2.13%) | 215,000 |
15 Jul 2021 | USD | 20.45 | 20.82 | 20.37 | 20.61 | 20.61 | +0.05 (+0.24%) | 249,700 |
14 Jul 2021 | USD | 21.69 | 21.87 | 20.5 | 20.56 | 20.56 | -0.9 (-4.19%) | 339,300 |
13 Jul 2021 | USD | 21.4 | 21.62 | 21.31 | 21.46 | 21.46 | -0.01 (-0.05%) | 262,200 |
12 Jul 2021 | USD | 20.75 | 21.57 | 20.75 | 21.47 | 21.47 | +0.65 (+3.12%) | 379,900 |
9 Jul 2021 | USD | 20.38 | 21.01 | 20.32 | 20.82 | 20.82 | +0.69 (+3.43%) | 240,800 |
8 Jul 2021 | USD | 19.75 | 20.46 | 19.57 | 20.13 | 20.13 | -0.23 (-1.13%) | 527,000 |
7 Jul 2021 | USD | 21.26 | 21.85 | 19.87 | 20.36 | 20.36 | -1.43 (-6.56%) | 963,600 |
6 Jul 2021 | USD | 21.79 | 21.89 | 21.44 | 21.79 | 21.79 | +0.09 (+0.41%) | 440,900 |
2 Jul 2021 | USD | 22.19 | 22.25 | 21.66 | 21.7 | 21.7 | -0.45 (-2.03%) | 355,900 |
1 Jul 2021 | USD | 23.13 | 23.69 | 22.02 | 22.15 | 22.15 | -0.63 (-2.77%) | 747,900 |
30 Jun 2021 | USD | 21.81 | 22.81 | 21.73 | 22.78 | 22.78 | +0.74 (+3.36%) | 1,011,200 |
29 Jun 2021 | USD | 21.39 | 22.15 | 21.2 | 22.04 | 22.04 | +0.9 (+4.26%) | 482,200 |
28 Jun 2021 | USD | 21.25 | 21.33 | 20.85 | 21.14 | 21.14 | -0.08 (-0.38%) | 249,000 |
25 Jun 2021 | USD | 21.45 | 21.81 | 21.17 | 21.22 | 21.22 | -0.26 (-1.21%) | 537,500 |
24 Jun 2021 | USD | 21.05 | 21.5 | 20.93 | 21.48 | 21.48 | +0.46 (+2.19%) | 297,800 |
23 Jun 2021 | USD | 20.95 | 21.24 | 20.86 | 21.02 | 21.02 | +0.06 (+0.29%) | 200,900 |
22 Jun 2021 | USD | 20.7 | 21.03 | 20.38 | 20.96 | 20.96 | +0.19 (+0.91%) | 254,100 |
21 Jun 2021 | USD | 20.14 | 20.86 | 20.12 | 20.77 | 20.77 | +0.74 (+3.69%) | 396,100 |
18 Jun 2021 | USD | 20.37 | 20.66 | 19.98 | 20.03 | 20.03 | -0.67 (-3.24%) | 1,233,600 |
17 Jun 2021 | USD | 21.29 | 21.86 | 20.67 | 20.7 | 20.7 | -0.56 (-2.63%) | 483,500 |
16 Jun 2021 | USD | 21.23 | 21.69 | 20.99 | 21.26 | 21.26 | -0.06 (-0.28%) | 491,400 |
15 Jun 2021 | USD | 20.88 | 21.34 | 20.71 | 21.32 | 21.32 | +0.51 (+2.45%) | 465,400 |
14 Jun 2021 | USD | 21.04 | 21.74 | 20.56 | 20.81 | 20.81 | -0.08 (-0.38%) | 731,400 |
11 Jun 2021 | USD | 20.97 | 21.28 | 20.45 | 20.89 | 20.89 | +0.11 (+0.53%) | 506,700 |
10 Jun 2021 | USD | 20.13 | 21.3 | 19.77 | 20.78 | 20.78 | +0.63 (+3.13%) | 660,000 |
9 Jun 2021 | USD | 20.39 | 20.39 | 20.02 | 20.15 | 20.15 | -0.06 (-0.30%) | 254,800 |
8 Jun 2021 | USD | 19.86 | 20.36 | 19.58 | 20.21 | 20.21 | +0.59 (+3.01%) | 415,700 |
7 Jun 2021 | USD | 20.17 | 20.25 | 19.52 | 19.62 | 19.62 | -0.46 (-2.29%) | 378,300 |
4 Jun 2021 | USD | 20 | 20.17 | 19.77 | 20.08 | 20.08 | +0.09 (+0.45%) | 330,600 |