Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 19.84 | 19.89 | 19.45 | 19.67 | 19.67 | +0.18 (+0.92%) | 434,778 |
8 Jul 2021 | USD | 19.14 | 19.95 | 18.76 | 19.49 | 19.49 | -0.05 (-0.26%) | 592,161 |
7 Jul 2021 | USD | 20.35 | 20.7 | 19.38 | 19.54 | 19.54 | -0.61 (-3.03%) | 670,870 |
6 Jul 2021 | USD | 21.2 | 21.31 | 19.9 | 20.15 | 20.15 | -0.88 (-4.18%) | 632,615 |
2 Jul 2021 | USD | 21.35 | 21.6 | 20.97 | 21.03 | 21.03 | -0.17 (-0.80%) | 1,030,933 |
1 Jul 2021 | USD | 21.44 | 21.64 | 20.46 | 21.2 | 21.2 | +0.43 (+2.07%) | 1,060,096 |
30 Jun 2021 | USD | 19.9 | 20.84 | 19.8 | 20.77 | 20.77 | +1 (+5.06%) | 1,239,120 |
29 Jun 2021 | USD | 19.7 | 20.4 | 19.5 | 19.77 | 19.77 | +0.34 (+1.75%) | 896,510 |
28 Jun 2021 | USD | 20.64 | 20.68 | 19.325 | 19.43 | 19.43 | -1.11 (-5.40%) | 1,210,686 |
25 Jun 2021 | USD | 19.98 | 20.6 | 19.83 | 20.54 | 20.54 | +0.65 (+3.27%) | 7,257,442 |
24 Jun 2021 | USD | 19.8 | 20.36 | 19.59 | 19.89 | 19.89 | +0.15 (+0.76%) | 1,341,538 |
23 Jun 2021 | USD | 19.89 | 20.29 | 19.58 | 19.74 | 19.74 | -0.07 (-0.35%) | 785,123 |
22 Jun 2021 | USD | 19.5 | 19.84 | 19.1225 | 19.81 | 19.81 | +0.28 (+1.43%) | 1,028,672 |
21 Jun 2021 | USD | 19.31 | 19.75 | 19.0901 | 19.53 | 19.53 | +0.47 (+2.47%) | 1,375,748 |
18 Jun 2021 | USD | 18.77 | 19.48 | 18.6 | 19.06 | 19.06 | -0.26 (-1.35%) | 1,487,460 |
17 Jun 2021 | USD | 18.66 | 19.71 | 18.41 | 19.32 | 19.32 | -0.03 (-0.16%) | 4,692,260 |
16 Jun 2021 | USD | 18.91 | 19.464 | 18.55 | 19.35 | 19.35 | +0.35 (+1.84%) | 790,038 |
15 Jun 2021 | USD | 18.82 | 19.03 | 18.461 | 19 | 19 | +0.26 (+1.39%) | 1,128,628 |
14 Jun 2021 | USD | 19.42 | 19.78 | 18.63 | 18.74 | 18.74 | -0.5 (-2.60%) | 667,397 |
11 Jun 2021 | USD | 19.32 | 19.4799 | 19.15 | 19.24 | 19.24 | +0.02 (+0.10%) | 461,881 |
10 Jun 2021 | USD | 19.81 | 20.07 | 18.82 | 19.22 | 19.22 | -0.22 (-1.13%) | 592,585 |
9 Jun 2021 | USD | 20.28 | 20.379 | 19.43 | 19.44 | 19.44 | -0.65 (-3.24%) | 772,600 |
8 Jun 2021 | USD | 19.45 | 20.26 | 19.15 | 20.09 | 20.09 | +0.57 (+2.92%) | 726,004 |
7 Jun 2021 | USD | 19.34 | 19.85 | 19.13 | 19.52 | 19.52 | +0.66 (+3.50%) | 1,287,951 |
4 Jun 2021 | USD | 18.5 | 18.99 | 18.15 | 18.86 | 18.86 | +0.28 (+1.51%) | 509,377 |
3 Jun 2021 | USD | 18.87 | 18.97 | 18.4 | 18.58 | 18.58 | -0.32 (-1.69%) | 414,613 |
2 Jun 2021 | USD | 19.26 | 19.38 | 18.75 | 18.9 | 18.9 | -0.03 (-0.16%) | 705,872 |
1 Jun 2021 | USD | 18.92 | 19.41 | 18.57 | 18.93 | 18.93 | +0.72 (+3.95%) | 1,025,045 |
28 May 2021 | USD | 18.12 | 18.6 | 17.86 | 18.21 | 18.21 | +0.07 (+0.39%) | 378,471 |
27 May 2021 | USD | 17.54 | 18.18 | 17.37 | 18.14 | 18.14 | +0.59 (+3.36%) | 1,204,071 |