Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 20.36 | 20.67 | 18.99 | 19.21 | 19.21 | -1.06 (-5.23%) | 493,900 |
15 Jul 2021 | USD | 20.05 | 20.85 | 19.87 | 20.27 | 20.27 | +0.12 (+0.60%) | 385,100 |
14 Jul 2021 | USD | 21 | 21.2 | 20.1 | 20.15 | 20.15 | -0.72 (-3.45%) | 272,800 |
13 Jul 2021 | USD | 21.58 | 21.82 | 20.51 | 20.87 | 20.87 | -0.98 (-4.49%) | 356,400 |
12 Jul 2021 | USD | 21.7 | 22.14 | 21.48 | 21.85 | 21.85 | +0.16 (+0.74%) | 512,300 |
9 Jul 2021 | USD | 21.32 | 22.06 | 21.32 | 21.69 | 21.69 | +0.59 (+2.80%) | 201,400 |
8 Jul 2021 | USD | 20.8 | 21.42 | 20.39 | 21.1 | 21.1 | -0.47 (-2.18%) | 425,800 |
7 Jul 2021 | USD | 22.33 | 22.7 | 21.53 | 21.57 | 21.57 | -0.76 (-3.40%) | 362,800 |
6 Jul 2021 | USD | 22.07 | 22.51 | 21.45 | 22.33 | 22.33 | +0.32 (+1.45%) | 379,100 |
2 Jul 2021 | USD | 23.34 | 23.34 | 22.01 | 22.01 | 22.01 | -1.39 (-5.94%) | 508,000 |
1 Jul 2021 | USD | 22.95 | 23.72 | 22.88 | 23.4 | 23.4 | +0.52 (+2.27%) | 578,200 |
30 Jun 2021 | USD | 22.53 | 23.1 | 22.28 | 22.88 | 22.88 | +0.36 (+1.60%) | 751,500 |
29 Jun 2021 | USD | 22.38 | 23.47 | 22.36 | 22.52 | 22.52 | +0.29 (+1.30%) | 540,400 |
28 Jun 2021 | USD | 22.67 | 23.54 | 21.95 | 22.23 | 22.23 | -0.59 (-2.59%) | 767,900 |
25 Jun 2021 | USD | 23.25 | 23.74 | 22.78 | 22.82 | 22.82 | -0.42 (-1.81%) | 2,045,300 |
24 Jun 2021 | USD | 22.99 | 23.54 | 22.72 | 23.24 | 23.24 | +0.51 (+2.24%) | 449,000 |
23 Jun 2021 | USD | 22.69 | 23.25 | 22.35 | 22.73 | 22.73 | +0.11 (+0.49%) | 425,700 |
22 Jun 2021 | USD | 22.1 | 22.68 | 21.59 | 22.62 | 22.62 | +0.53 (+2.40%) | 402,600 |
21 Jun 2021 | USD | 21.92 | 22.78 | 21.67 | 22.09 | 22.09 | +0.3 (+1.38%) | 850,900 |
18 Jun 2021 | USD | 22.22 | 22.67 | 21.33 | 21.79 | 21.79 | -0.65 (-2.90%) | 431,000 |
17 Jun 2021 | USD | 22.79 | 23.21 | 21.63 | 22.44 | 22.44 | -0.34 (-1.49%) | 485,600 |
16 Jun 2021 | USD | 23.22 | 23.47 | 22.16 | 22.78 | 22.78 | -0.65 (-2.77%) | 692,000 |
15 Jun 2021 | USD | 23.27 | 23.55 | 22.9 | 23.43 | 23.43 | +0.18 (+0.77%) | 397,100 |
14 Jun 2021 | USD | 23.96 | 23.96 | 23.05 | 23.25 | 23.25 | -0.52 (-2.19%) | 394,000 |
11 Jun 2021 | USD | 23.73 | 24.42 | 23.46 | 23.77 | 23.77 | +0.22 (+0.93%) | 310,700 |
10 Jun 2021 | USD | 24.37 | 24.48 | 23.11 | 23.55 | 23.55 | -0.73 (-3.01%) | 453,200 |
9 Jun 2021 | USD | 24.5 | 25.08 | 24.24 | 24.28 | 24.28 | -0.23 (-0.94%) | 471,900 |
8 Jun 2021 | USD | 24.46 | 25.33 | 24.28 | 24.51 | 24.51 | +0.17 (+0.70%) | 637,700 |
7 Jun 2021 | USD | 24.15 | 24.96 | 23.78 | 24.34 | 24.34 | +0.4 (+1.67%) | 598,700 |
4 Jun 2021 | USD | 23.67 | 24.24 | 22.81 | 23.94 | 23.94 | +0.5 (+2.13%) | 687,900 |