Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 18.98 | 19.38 | 18.85 | 18.97 | 18.97 | +0.14 (+0.74%) | 140,000 |
8 Jul 2021 | USD | 18.16 | 19 | 18.09 | 18.83 | 18.83 | +0.08 (+0.43%) | 272,900 |
7 Jul 2021 | USD | 18.73 | 19.129 | 18.28 | 18.75 | 18.75 | +0.01 (+0.05%) | 207,500 |
6 Jul 2021 | USD | 18.68 | 18.995 | 18.21 | 18.74 | 18.74 | -0.1 (-0.53%) | 193,700 |
2 Jul 2021 | USD | 18.7 | 18.96 | 18.52 | 18.84 | 18.84 | +0.14 (+0.75%) | 229,300 |
1 Jul 2021 | USD | 17.76 | 18.86 | 17.63 | 18.7 | 18.7 | +0.76 (+4.24%) | 250,400 |
30 Jun 2021 | USD | 18.2 | 18.7 | 17.9 | 17.94 | 17.94 | -0.2 (-1.10%) | 272,000 |
29 Jun 2021 | USD | 18.57 | 18.655 | 17.96 | 18.14 | 18.14 | -0.37 (-2.00%) | 176,600 |
28 Jun 2021 | USD | 19.21 | 19.397 | 18.26 | 18.51 | 18.51 | -0.67 (-3.49%) | 227,000 |
25 Jun 2021 | USD | 19.3 | 19.83 | 19.115 | 19.18 | 19.18 | -0.07 (-0.36%) | 1,131,400 |
24 Jun 2021 | USD | 18.61 | 19.33 | 18.61 | 19.25 | 19.25 | +0.76 (+4.11%) | 212,500 |
23 Jun 2021 | USD | 18.47 | 18.93 | 18.2 | 18.49 | 18.49 | +0.08 (+0.43%) | 159,900 |
22 Jun 2021 | USD | 18.67 | 18.935 | 17.62 | 18.41 | 18.41 | -0.47 (-2.49%) | 219,200 |
21 Jun 2021 | USD | 18.44 | 18.96 | 18.33 | 18.88 | 18.88 | +0.38 (+2.05%) | 192,700 |
18 Jun 2021 | USD | 17.9 | 18.76 | 17.9 | 18.5 | 18.5 | +0.36 (+1.98%) | 237,300 |
17 Jun 2021 | USD | 17.84 | 18.42 | 17.84 | 18.14 | 18.14 | +0.28 (+1.57%) | 124,000 |
16 Jun 2021 | USD | 17.77 | 18.37 | 17.4 | 17.86 | 17.86 | +0.12 (+0.68%) | 187,100 |
15 Jun 2021 | USD | 18.75 | 18.75 | 17.16 | 17.74 | 17.74 | -1.01 (-5.39%) | 230,900 |
14 Jun 2021 | USD | 18.8 | 19.59 | 18.58 | 18.75 | 18.75 | +0.06 (+0.32%) | 296,000 |
11 Jun 2021 | USD | 18.02 | 18.71 | 17.726 | 18.69 | 18.69 | +0.71 (+3.95%) | 170,500 |
10 Jun 2021 | USD | 17.7 | 18.25 | 17.6 | 17.98 | 17.98 | +0.29 (+1.64%) | 160,700 |
9 Jun 2021 | USD | 17.94 | 18.44 | 17.6 | 17.69 | 17.69 | -0.25 (-1.39%) | 183,800 |
8 Jun 2021 | USD | 17.16 | 18.06 | 17.11 | 17.94 | 17.94 | +0.88 (+5.16%) | 243,000 |
7 Jun 2021 | USD | 16.56 | 17.18 | 16.46 | 17.06 | 17.06 | +0.51 (+3.08%) | 284,300 |
4 Jun 2021 | USD | 16.57 | 16.765 | 16.29 | 16.55 | 16.55 | -0.02 (-0.12%) | 92,900 |
3 Jun 2021 | USD | 16.52 | 16.76 | 16.28 | 16.57 | 16.57 | -0.1 (-0.60%) | 103,300 |
2 Jun 2021 | USD | 16.85 | 16.91 | 16.43 | 16.67 | 16.67 | -0.11 (-0.66%) | 145,900 |
1 Jun 2021 | USD | 16.91 | 17.189 | 16.72 | 16.78 | 16.78 | -0.04 (-0.24%) | 196,600 |
28 May 2021 | USD | 17.18 | 17.545 | 16.75 | 16.82 | 16.82 | -0.26 (-1.52%) | 178,800 |
27 May 2021 | USD | 17.56 | 17.81 | 16.72 | 17.08 | 17.08 | -0.46 (-2.62%) | 203,400 |