Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 30.22 | 30.27 | 28.51 | 28.8 | 28.8 | -0.94 (-3.16%) | 278,200 |
15 Jul 2021 | USD | 30.61 | 31.05 | 29.24 | 29.74 | 29.74 | -1.24 (-4.00%) | 289,500 |
14 Jul 2021 | USD | 31.75 | 32.39 | 30.88 | 30.98 | 30.98 | -0.49 (-1.56%) | 183,100 |
13 Jul 2021 | USD | 31.61 | 31.78 | 31.01 | 31.47 | 31.47 | -0.41 (-1.29%) | 265,600 |
12 Jul 2021 | USD | 31.7 | 32.15 | 31.04 | 31.88 | 31.88 | -0.24 (-0.75%) | 235,800 |
9 Jul 2021 | USD | 31.16 | 32.44 | 31.16 | 32.12 | 32.12 | +1.6 (+5.24%) | 296,400 |
8 Jul 2021 | USD | 29.96 | 30.58 | 29.02 | 30.52 | 30.52 | -0.07 (-0.23%) | 446,000 |
7 Jul 2021 | USD | 31.32 | 31.76 | 30.32 | 30.59 | 30.59 | -1 (-3.17%) | 266,600 |
6 Jul 2021 | USD | 32.38 | 32.54 | 31.06 | 31.59 | 31.59 | -0.76 (-2.35%) | 292,600 |
2 Jul 2021 | USD | 32.75 | 32.75 | 31.67 | 32.35 | 32.35 | -0.26 (-0.80%) | 216,100 |
1 Jul 2021 | USD | 33.07 | 33.51 | 32.19 | 32.61 | 32.61 | -0.25 (-0.76%) | 366,100 |
30 Jun 2021 | USD | 31.61 | 32.94 | 31.59 | 32.86 | 32.86 | +1.02 (+3.20%) | 385,200 |
29 Jun 2021 | USD | 32.15 | 32.58 | 31.69 | 31.84 | 31.84 | -0.18 (-0.56%) | 214,100 |
28 Jun 2021 | USD | 32.82 | 32.92 | 31.69 | 32.02 | 32.02 | -1.07 (-3.23%) | 303,600 |
25 Jun 2021 | USD | 33.83 | 34.1 | 33.08 | 33.09 | 33.09 | -0.27 (-0.81%) | 686,300 |
24 Jun 2021 | USD | 32.89 | 33.63 | 32.58 | 33.36 | 33.36 | +0.78 (+2.39%) | 222,500 |
23 Jun 2021 | USD | 32.45 | 32.84 | 32.17 | 32.58 | 32.58 | +0.54 (+1.69%) | 297,500 |
22 Jun 2021 | USD | 31.69 | 32.14 | 31.02 | 32.04 | 32.04 | +0.05 (+0.16%) | 263,400 |
21 Jun 2021 | USD | 31.84 | 32.26 | 31.48 | 31.99 | 31.99 | +0.61 (+1.94%) | 350,500 |
18 Jun 2021 | USD | 31.28 | 31.89 | 31.03 | 31.38 | 31.38 | -0.64 (-2.00%) | 758,800 |
17 Jun 2021 | USD | 32.46 | 32.83 | 30.87 | 32.02 | 32.02 | -0.39 (-1.20%) | 612,200 |
16 Jun 2021 | USD | 31.99 | 32.88 | 31.25 | 32.41 | 32.41 | -0.45 (-1.37%) | 611,200 |
15 Jun 2021 | USD | 33.34 | 33.37 | 32.21 | 32.86 | 32.86 | -0.21 (-0.64%) | 395,300 |
14 Jun 2021 | USD | 34.78 | 35.01 | 32.79 | 33.07 | 33.07 | -1.7 (-4.89%) | 431,400 |
11 Jun 2021 | USD | 33.69 | 34.94 | 33.56 | 34.77 | 34.77 | +1.53 (+4.60%) | 426,600 |
10 Jun 2021 | USD | 34.39 | 34.8 | 33.1 | 33.24 | 33.24 | -0.9 (-2.64%) | 435,700 |
9 Jun 2021 | USD | 35.1 | 35.39 | 33.89 | 34.14 | 34.14 | -0.8 (-2.29%) | 575,400 |
8 Jun 2021 | USD | 34.63 | 35.28 | 33.36 | 34.94 | 34.94 | +0.14 (+0.40%) | 675,000 |
7 Jun 2021 | USD | 33.5 | 35.8 | 32.75 | 34.8 | 34.8 | +3.36 (+10.69%) | 1,400,600 |
4 Jun 2021 | USD | 32.22 | 32.5 | 30.89 | 31.44 | 31.44 | -0.7 (-2.18%) | 574,600 |