Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 18 | 18.11 | 17.45 | 17.55 | 17.55 | -0.82 (-4.46%) | 3,653,300 |
8 Jul 2021 | USD | 18.56 | 18.61 | 18.3 | 18.37 | 18.37 | -0.36 (-1.92%) | 3,476,500 |
7 Jul 2021 | USD | 18.74 | 18.75 | 18.435 | 18.73 | 18.73 | +0.37 (+2.02%) | 3,514,000 |
6 Jul 2021 | USD | 18.45 | 18.5 | 18.15 | 18.36 | 18.36 | -0.06 (-0.33%) | 2,589,300 |
2 Jul 2021 | USD | 18.48 | 18.57 | 18.32 | 18.42 | 18.42 | +0.1 (+0.55%) | 2,836,000 |
1 Jul 2021 | USD | 18.3 | 18.433 | 18.22 | 18.32 | 18.32 | +0.06 (+0.33%) | 4,683,600 |
30 Jun 2021 | USD | 18.66 | 18.7 | 18.23 | 18.26 | 18.26 | -0.76 (-4.00%) | 3,613,600 |
29 Jun 2021 | USD | 18.92 | 19.11 | 18.79 | 19.02 | 19.02 | +0.57 (+3.09%) | 3,607,100 |
28 Jun 2021 | USD | 18.16 | 18.57 | 18.04 | 18.45 | 18.45 | +0.44 (+2.44%) | 4,744,400 |
25 Jun 2021 | USD | 18.25 | 18.41 | 17.96 | 18.01 | 18.01 | -0.31 (-1.69%) | 3,602,300 |
24 Jun 2021 | USD | 18.1 | 18.81 | 18.04 | 18.32 | 18.32 | +0.68 (+3.85%) | 6,322,100 |
23 Jun 2021 | USD | 17.97 | 18 | 17.615 | 17.64 | 17.64 | -0.28 (-1.56%) | 2,448,100 |
22 Jun 2021 | USD | 17.8 | 18.005 | 17.76 | 17.92 | 17.92 | +0.09 (+0.50%) | 16,564,500 |
21 Jun 2021 | USD | 17.82 | 17.92 | 17.71 | 17.83 | 17.83 | +0.25 (+1.42%) | 5,688,900 |
18 Jun 2021 | USD | 17.74 | 17.78 | 17.454 | 17.58 | 17.58 | -0.2 (-1.12%) | 7,181,400 |
17 Jun 2021 | USD | 17.8 | 18.13 | 17.649 | 17.78 | 17.78 | -0.23 (-1.28%) | 11,262,400 |
16 Jun 2021 | USD | 18.13 | 18.496 | 17.9 | 18.01 | 18.01 | -0.54 (-2.91%) | 20,872,200 |
15 Jun 2021 | USD | 18.6 | 18.99 | 18.075 | 18.55 | 18.55 | -0.25 (-1.33%) | 5,530,200 |
14 Jun 2021 | USD | 18.65 | 18.9 | 17.86 | 18.8 | 18.8 | +0.27 (+1.46%) | 56,000 |
11 Jun 2021 | USD | 17.86 | 18.54 | 17.86 | 18.53 | 18.53 | -0.205 (-1.09%) | 51,300 |
10 Jun 2021 | USD | 18.36 | 19.08 | 18.36 | 18.735 | 18.735 | -0.025 (-0.13%) | 24,100 |
9 Jun 2021 | USD | 19.02 | 19.19 | 18.6 | 18.76 | 18.76 | -0.05 (-0.27%) | 45,200 |
8 Jun 2021 | USD | 18.67 | 18.81 | 17.98 | 18.81 | 18.81 | +0.65 (+3.58%) | 40,900 |
7 Jun 2021 | USD | 17.96 | 18.16 | 17.805 | 18.16 | 18.16 | +0.11 (+0.61%) | 15,700 |
4 Jun 2021 | USD | 36 | 36 | 17.61 | 18.05 | 18.05 | -18.01 (-49.94%) | 19,600 |
4 Jun 2021 |
|
|||||||
3 Jun 2021 | USD | 18.42 | 18.44 | 17.44 | 18.03 | 36.06 | +0.03 (+0.17%) | 21,950 |
2 Jun 2021 | USD | 17.928 | 18.14 | 17.64 | 18 | 36 | -0.06 (-0.33%) | 18,800 |
1 Jun 2021 | USD | 17.76 | 18.8 | 17.76 | 18.06 | 36.12 | -0.102 (-0.56%) | 24,650 |
28 May 2021 | USD | 18.14 | 18.86 | 17.88 | 18.162 | 36.324 | +0.132 (+0.73%) | 21,900 |
27 May 2021 | USD | 17.4 | 19.2 | 17.4 | 18.03 | 36.06 | -0.726 (-3.87%) | 52,050 |