Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 20.22 | 20.78 | 20 | 20.58 | 20.58 | +0.55 (+2.75%) | 43,200 |
30 Jun 2021 | USD | 19.93 | 20.48 | 19.89 | 20.03 | 20.03 | +0.04 (+0.20%) | 237,300 |
29 Jun 2021 | USD | 20 | 20.298 | 19.94 | 19.99 | 19.99 | -0.15 (-0.74%) | 43,200 |
28 Jun 2021 | USD | 20.13 | 20.329 | 19.9 | 20.14 | 20.14 | +0.06 (+0.30%) | 50,000 |
25 Jun 2021 | USD | 20.82 | 20.98 | 19.87 | 20.08 | 20.08 | -0.75 (-3.60%) | 267,700 |
24 Jun 2021 | USD | 20.53 | 20.87 | 20.27 | 20.83 | 20.83 | +0.38 (+1.86%) | 56,700 |
23 Jun 2021 | USD | 21.255 | 21.255 | 20.26 | 20.45 | 20.45 | -0.48 (-2.29%) | 52,900 |
22 Jun 2021 | USD | 21.34 | 21.34 | 20.8 | 20.93 | 20.93 | -0.43 (-2.01%) | 85,300 |
21 Jun 2021 | USD | 21.28 | 21.6 | 21.215 | 21.36 | 21.36 | +0.2 (+0.95%) | 69,400 |
18 Jun 2021 | USD | 20.88 | 21.73 | 20.85 | 21.16 | 21.16 | -0.13 (-0.61%) | 413,900 |
17 Jun 2021 | USD | 21.31 | 21.52 | 20.85 | 21.29 | 21.29 | -0.01 (-0.05%) | 92,200 |
16 Jun 2021 | USD | 21.38 | 21.63 | 21.01 | 21.3 | 21.3 | -0.17 (-0.79%) | 89,100 |
15 Jun 2021 | USD | 21.26 | 21.75 | 21.26 | 21.47 | 21.47 | +0.2 (+0.94%) | 65,800 |
14 Jun 2021 | USD | 20.92 | 21.67 | 20.815 | 21.27 | 21.27 | +0.4 (+1.92%) | 124,200 |
11 Jun 2021 | USD | 20.53 | 21 | 20.51 | 20.87 | 20.87 | +0.4 (+1.95%) | 45,000 |
10 Jun 2021 | USD | 20.37 | 20.79 | 20.08 | 20.47 | 20.47 | +0.2 (+0.99%) | 62,300 |
9 Jun 2021 | USD | 20.79 | 20.79 | 20.14 | 20.27 | 20.27 | -0.53 (-2.55%) | 111,300 |
8 Jun 2021 | USD | 20.88 | 21.5 | 20.39 | 20.8 | 20.8 | -0.05 (-0.24%) | 135,100 |
7 Jun 2021 | USD | 20.57 | 20.97 | 20.535 | 20.85 | 20.85 | +0.28 (+1.36%) | 42,000 |
4 Jun 2021 | USD | 20.14 | 20.64 | 19.8 | 20.57 | 20.57 | +0.49 (+2.44%) | 63,300 |
3 Jun 2021 | USD | 19.89 | 20.14 | 19.81 | 20.08 | 20.08 | -0.01 (-0.05%) | 45,800 |
2 Jun 2021 | USD | 19.63 | 20.26 | 19.43 | 20.09 | 20.09 | +0.57 (+2.92%) | 41,000 |
1 Jun 2021 | USD | 19.1 | 19.605 | 19.01 | 19.52 | 19.52 | +0.44 (+2.31%) | 141,300 |
28 May 2021 | USD | 19.5 | 19.5 | 18.78 | 19.08 | 19.08 | -0.36 (-1.85%) | 44,600 |
27 May 2021 | USD | 20.11 | 20.49 | 19.37 | 19.44 | 19.44 | -0.57 (-2.85%) | 104,300 |
26 May 2021 | USD | 20.21 | 20.41 | 19.86 | 20.01 | 20.01 | -0.13 (-0.65%) | 49,700 |
25 May 2021 | USD | 20.76 | 21.16 | 20.06 | 20.14 | 20.14 | -0.65 (-3.13%) | 111,600 |
24 May 2021 | USD | 20.23 | 20.92 | 19.895 | 20.79 | 20.79 | +0.56 (+2.77%) | 84,900 |
21 May 2021 | USD | 19.9 | 20.28 | 19.47 | 20.23 | 20.23 | +0.6 (+3.06%) | 59,000 |
20 May 2021 | USD | 19.41 | 19.76 | 19.18 | 19.63 | 19.63 | +0.38 (+1.97%) | 52,700 |