Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 29.36 | 29.36 | 27.35 | 28.11 | 28.11 | -0.53 (-1.85%) | 471,200 |
15 Jul 2021 | USD | 28.8 | 29 | 28.08 | 28.64 | 28.64 | -0.29 (-1.00%) | 313,600 |
14 Jul 2021 | USD | 29.71 | 30.139 | 28.85 | 28.93 | 28.93 | -0.58 (-1.97%) | 309,000 |
13 Jul 2021 | USD | 30.56 | 30.56 | 29.16 | 29.51 | 29.51 | -1.1 (-3.59%) | 268,000 |
12 Jul 2021 | USD | 30.7 | 30.85 | 29.84 | 30.61 | 30.61 | +0.01 (+0.03%) | 145,300 |
9 Jul 2021 | USD | 30.3 | 30.961 | 29.995 | 30.6 | 30.6 | +0.48 (+1.59%) | 141,800 |
8 Jul 2021 | USD | 29.23 | 30.75 | 28.8 | 30.12 | 30.12 | +0.16 (+0.53%) | 265,600 |
7 Jul 2021 | USD | 30.82 | 30.99 | 29.16 | 29.96 | 29.96 | -0.76 (-2.47%) | 262,400 |
6 Jul 2021 | USD | 30.69 | 31.03 | 30.14 | 30.72 | 30.72 | +0.09 (+0.29%) | 190,700 |
2 Jul 2021 | USD | 31.13 | 31.14 | 30.05 | 30.63 | 30.63 | -0.21 (-0.68%) | 242,100 |
1 Jul 2021 | USD | 32.14 | 32.15 | 30.25 | 30.84 | 30.84 | -1.08 (-3.38%) | 317,300 |
30 Jun 2021 | USD | 32.67 | 33 | 31.57 | 31.92 | 31.92 | -0.92 (-2.80%) | 352,800 |
29 Jun 2021 | USD | 32.6 | 33.159 | 32.225 | 32.84 | 32.84 | +0.06 (+0.18%) | 215,000 |
28 Jun 2021 | USD | 32.07 | 33.06 | 31.67 | 32.78 | 32.78 | +0.92 (+2.89%) | 251,600 |
25 Jun 2021 | USD | 32.81 | 33.578 | 31.82 | 31.86 | 31.86 | -0.68 (-2.09%) | 752,600 |
24 Jun 2021 | USD | 31.73 | 32.65 | 31.44 | 32.54 | 32.54 | +0.89 (+2.81%) | 415,200 |
23 Jun 2021 | USD | 31.67 | 32.74 | 31.56 | 31.65 | 31.65 | +0.11 (+0.35%) | 333,000 |
22 Jun 2021 | USD | 33.14 | 33.14 | 31.39 | 31.54 | 31.54 | -1.68 (-5.06%) | 877,200 |
21 Jun 2021 | USD | 33.1 | 33.65 | 32.54 | 33.22 | 33.22 | +0.23 (+0.70%) | 295,400 |
18 Jun 2021 | USD | 35.51 | 35.6 | 32.99 | 32.99 | 32.99 | -3.01 (-8.36%) | 634,800 |
17 Jun 2021 | USD | 36 | 37.13 | 35.53 | 36 | 36 | -0.2 (-0.55%) | 217,100 |
16 Jun 2021 | USD | 35.92 | 36.63 | 35.11 | 36.2 | 36.2 | +0.15 (+0.42%) | 293,600 |
15 Jun 2021 | USD | 38.7 | 38.7 | 35.43 | 36.05 | 36.05 | -2.07 (-5.43%) | 380,900 |
14 Jun 2021 | USD | 37.69 | 38.69 | 37.371 | 38.12 | 38.12 | +0.9 (+2.42%) | 372,700 |
11 Jun 2021 | USD | 36.69 | 37.22 | 36.061 | 37.22 | 37.22 | +0.41 (+1.11%) | 223,100 |
10 Jun 2021 | USD | 36.31 | 37.2 | 35.65 | 36.81 | 36.81 | +0.22 (+0.60%) | 379,200 |
9 Jun 2021 | USD | 35.75 | 37.69 | 35.335 | 36.59 | 36.59 | +0.91 (+2.55%) | 376,000 |
8 Jun 2021 | USD | 33.98 | 36.78 | 33.973 | 35.68 | 35.68 | +2.02 (+6.00%) | 598,000 |
7 Jun 2021 | USD | 33.41 | 33.88 | 33 | 33.66 | 33.66 | +0.23 (+0.69%) | 204,200 |
4 Jun 2021 | USD | 33.87 | 33.96 | 33.25 | 33.43 | 33.43 | -0.07 (-0.21%) | 169,900 |