Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 14.83 | 15.48 | 14.59 | 15.43 | 15.43 | +0.85 (+5.83%) | 177,400 |
8 Jul 2021 | USD | 14.95 | 15.31 | 14.19 | 14.58 | 14.58 | -0.87 (-5.63%) | 227,700 |
7 Jul 2021 | USD | 15.3 | 15.63 | 14.77 | 15.45 | 15.45 | +0.19 (+1.25%) | 194,400 |
6 Jul 2021 | USD | 15.95 | 16 | 14.86 | 15.26 | 15.26 | -0.69 (-4.33%) | 343,900 |
2 Jul 2021 | USD | 16.31 | 16.31 | 15.95 | 15.95 | 15.95 | -0.25 (-1.54%) | 140,000 |
1 Jul 2021 | USD | 17 | 17.12 | 16.04 | 16.2 | 16.2 | -0.8 (-4.71%) | 627,500 |
30 Jun 2021 | USD | 16.88 | 17.15 | 16.51 | 17 | 17 | -0.05 (-0.29%) | 190,500 |
29 Jun 2021 | USD | 17.54 | 17.73 | 16.78 | 17.05 | 17.05 | -0.3 (-1.73%) | 103,000 |
28 Jun 2021 | USD | 16.23 | 18.02 | 16.23 | 17.35 | 17.35 | +1.17 (+7.23%) | 436,800 |
25 Jun 2021 | USD | 16.85 | 17.08 | 16.1 | 16.18 | 16.18 | -0.69 (-4.09%) | 2,470,300 |
24 Jun 2021 | USD | 16.81 | 17.47 | 16.61 | 16.87 | 16.87 | +0.31 (+1.87%) | 270,200 |
23 Jun 2021 | USD | 16.04 | 16.68 | 15.91 | 16.56 | 16.56 | +0.62 (+3.89%) | 399,500 |
22 Jun 2021 | USD | 16.45 | 16.52 | 15.27 | 15.94 | 15.94 | -0.58 (-3.51%) | 283,200 |
21 Jun 2021 | USD | 16.09 | 16.98 | 16.09 | 16.52 | 16.52 | +0.46 (+2.86%) | 303,700 |
18 Jun 2021 | USD | 17.33 | 17.42 | 16 | 16.06 | 16.06 | -1.51 (-8.59%) | 552,200 |
17 Jun 2021 | USD | 17.62 | 18.49 | 17.48 | 17.57 | 17.57 | +0.09 (+0.51%) | 306,200 |
16 Jun 2021 | USD | 17.41 | 17.83 | 17.09 | 17.48 | 17.48 | +0.15 (+0.87%) | 298,000 |
15 Jun 2021 | USD | 17.84 | 17.92 | 16.56 | 17.33 | 17.33 | -0.13 (-0.74%) | 425,700 |
14 Jun 2021 | USD | 15.76 | 17.76 | 15.76 | 17.46 | 17.46 | +1.76 (+11.21%) | 516,300 |
11 Jun 2021 | USD | 15.84 | 16.07 | 15.51 | 15.7 | 15.7 | -0.02 (-0.13%) | 113,200 |
10 Jun 2021 | USD | 16.39 | 16.49 | 15.62 | 15.72 | 15.72 | -0.35 (-2.18%) | 118,200 |
9 Jun 2021 | USD | 16.41 | 16.41 | 15.79 | 16.07 | 16.07 | -0.26 (-1.59%) | 119,700 |
8 Jun 2021 | USD | 16.19 | 16.7 | 15.66 | 16.33 | 16.33 | +0.32 (+2.00%) | 178,400 |
7 Jun 2021 | USD | 15.91 | 17.2 | 15.75 | 16.01 | 16.01 | +0.4 (+2.56%) | 398,500 |
4 Jun 2021 | USD | 15.26 | 15.71 | 15.02 | 15.61 | 15.61 | +0.43 (+2.83%) | 157,900 |
3 Jun 2021 | USD | 15.3 | 15.59 | 14.9 | 15.18 | 15.18 | -0.27 (-1.75%) | 99,200 |
2 Jun 2021 | USD | 15.51 | 15.95 | 15.04 | 15.45 | 15.45 | -0.27 (-1.72%) | 123,600 |
1 Jun 2021 | USD | 15.73 | 15.94 | 15.04 | 15.72 | 15.72 | +0.14 (+0.90%) | 91,000 |
28 May 2021 | USD | 15.86 | 15.96 | 15.42 | 15.58 | 15.58 | -0.18 (-1.14%) | 71,000 |
27 May 2021 | USD | 15.56 | 15.99 | 15.16 | 15.76 | 15.76 | +0.28 (+1.81%) | 96,000 |