Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | USD | 34.89 | 34.91 | 32.37 | 32.82 | 32.82 | -2.07 (-5.93%) | 42,700 |
2 Jul 2021 | USD | 35.09 | 35.41 | 33.57 | 34.89 | 34.89 | +0.47 (+1.37%) | 29,600 |
1 Jul 2021 | USD | 33 | 34.78 | 32.541 | 34.42 | 34.42 | +1.63 (+4.97%) | 33,100 |
30 Jun 2021 | USD | 33 | 33.48 | 32.36 | 32.79 | 32.79 | -0.44 (-1.32%) | 91,400 |
29 Jun 2021 | USD | 34.5 | 34.5 | 33 | 33.23 | 33.23 | -1.53 (-4.40%) | 33,300 |
28 Jun 2021 | USD | 36.6 | 37.08 | 34.11 | 34.76 | 34.76 | -1.34 (-3.71%) | 48,800 |
25 Jun 2021 | USD | 37.24 | 38.16 | 36.01 | 36.1 | 36.1 | -0.76 (-2.06%) | 215,700 |
24 Jun 2021 | USD | 36.01 | 37.11 | 35.72 | 36.86 | 36.86 | +0.86 (+2.39%) | 72,400 |
23 Jun 2021 | USD | 35 | 36.3 | 35 | 36 | 36 | +1.09 (+3.12%) | 47,400 |
22 Jun 2021 | USD | 34.46 | 34.97 | 33.68 | 34.91 | 34.91 | +0.43 (+1.25%) | 18,100 |
21 Jun 2021 | USD | 34.32 | 35.24 | 33.5 | 34.48 | 34.48 | +0.61 (+1.80%) | 29,100 |
18 Jun 2021 | USD | 34.06 | 35.35 | 33.82 | 33.87 | 33.87 | -0.64 (-1.85%) | 70,700 |
17 Jun 2021 | USD | 33.83 | 34.83 | 33.53 | 34.51 | 34.51 | +0.47 (+1.38%) | 30,900 |
16 Jun 2021 | USD | 33.66 | 34.81 | 33.092 | 34.04 | 34.04 | +0.45 (+1.34%) | 32,600 |
15 Jun 2021 | USD | 34.1 | 34.31 | 32.48 | 33.59 | 33.59 | -0.32 (-0.94%) | 32,100 |
14 Jun 2021 | USD | 32.96 | 34.34 | 32.96 | 33.91 | 33.91 | +1.12 (+3.42%) | 33,400 |
11 Jun 2021 | USD | 32.09 | 32.91 | 32.09 | 32.79 | 32.79 | +0.9 (+2.82%) | 24,700 |
10 Jun 2021 | USD | 32.48 | 32.955 | 31.22 | 31.89 | 31.89 | -0.5 (-1.54%) | 35,400 |
9 Jun 2021 | USD | 32.01 | 32.99 | 31.98 | 32.39 | 32.39 | +0.49 (+1.54%) | 40,500 |
8 Jun 2021 | USD | 32 | 32.7 | 31.174 | 31.9 | 31.9 | +0.12 (+0.38%) | 61,600 |
7 Jun 2021 | USD | 30.92 | 32.25 | 30.77 | 31.78 | 31.78 | +0.68 (+2.19%) | 32,500 |
4 Jun 2021 | USD | 32.44 | 33.52 | 31.055 | 31.1 | 31.1 | -1.12 (-3.48%) | 52,200 |
3 Jun 2021 | USD | 32.9 | 33.2 | 32.01 | 32.22 | 32.22 | -0.75 (-2.27%) | 33,200 |
2 Jun 2021 | USD | 32.93 | 33.2 | 31.83 | 32.97 | 32.97 | +0.1 (+0.30%) | 40,000 |
1 Jun 2021 | USD | 33.36 | 33.36 | 31.97 | 32.87 | 32.87 | -0.15 (-0.45%) | 30,600 |
28 May 2021 | USD | 32.37 | 33.389 | 32.37 | 33.02 | 33.02 | +0.65 (+2.01%) | 24,100 |
27 May 2021 | USD | 31.56 | 32.43 | 31.01 | 32.37 | 32.37 | +0.97 (+3.09%) | 23,900 |
26 May 2021 | USD | 30.59 | 31.98 | 30 | 31.4 | 31.4 | +1.23 (+4.08%) | 85,000 |
25 May 2021 | USD | 31.21 | 31.91 | 29.79 | 30.17 | 30.17 | -1.16 (-3.70%) | 100,300 |
24 May 2021 | USD | 31.59 | 32.61 | 30.82 | 31.33 | 31.33 | -0.11 (-0.35%) | 32,100 |