Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 15.24 | 15.28 | 14.82 | 14.89 | 14.89 | -0.28 (-1.85%) | 41,900 |
30 Jun 2021 | USD | 15.05 | 15.24 | 14.78 | 15.17 | 15.17 | +0.17 (+1.13%) | 116,100 |
29 Jun 2021 | USD | 15.21 | 15.29 | 15 | 15 | 15 | -0.2 (-1.32%) | 115,000 |
28 Jun 2021 | USD | 15.45 | 15.45 | 15.1 | 15.2 | 15.2 | -0.25 (-1.62%) | 75,500 |
25 Jun 2021 | USD | 16.38 | 16.5 | 15.31 | 15.45 | 15.45 | -0.95 (-5.79%) | 256,100 |
24 Jun 2021 | USD | 16.51 | 16.63 | 16.23 | 16.4 | 16.4 | -0.07 (-0.43%) | 62,600 |
23 Jun 2021 | USD | 16.67 | 17.02 | 16.36 | 16.47 | 16.47 | -0.41 (-2.43%) | 63,800 |
22 Jun 2021 | USD | 16.73 | 17 | 16.23 | 16.88 | 16.88 | +0.29 (+1.75%) | 72,200 |
21 Jun 2021 | USD | 16.62 | 16.94 | 16.45 | 16.59 | 16.59 | -0.01 (-0.06%) | 46,300 |
18 Jun 2021 | USD | 16.86 | 16.86 | 16.53 | 16.6 | 16.6 | -0.29 (-1.72%) | 36,800 |
17 Jun 2021 | USD | 17.05 | 17.18 | 16.89 | 16.89 | 16.89 | -0.1 (-0.59%) | 96,000 |
16 Jun 2021 | USD | 17.04 | 17.27 | 16.82 | 16.99 | 16.99 | -0.08 (-0.47%) | 50,100 |
15 Jun 2021 | USD | 17.07 | 17.28 | 16.64 | 17.07 | 17.07 | +0.03 (+0.18%) | 43,700 |
14 Jun 2021 | USD | 16.75 | 17.18 | 16.65 | 17.04 | 17.04 | +0.27 (+1.61%) | 74,700 |
11 Jun 2021 | USD | 17.49 | 17.49 | 16.6 | 16.77 | 16.77 | -0.64 (-3.68%) | 99,600 |
10 Jun 2021 | USD | 17.44 | 17.77 | 17.3 | 17.41 | 17.41 | -0.01 (-0.06%) | 88,500 |
9 Jun 2021 | USD | 17.42 | 17.66 | 17.22 | 17.42 | 17.42 | 0.0 (0.0%) | 97,600 |
8 Jun 2021 | USD | 17.63 | 17.76 | 17.18 | 17.42 | 17.42 | -0.06 (-0.34%) | 125,000 |
7 Jun 2021 | USD | 17.1 | 17.95 | 17.1 | 17.48 | 17.48 | +0.54 (+3.19%) | 241,400 |
4 Jun 2021 | USD | 16.89 | 17.08 | 16.54 | 16.94 | 16.94 | +0.2 (+1.19%) | 228,500 |
3 Jun 2021 | USD | 16.55 | 16.84 | 16.45 | 16.74 | 16.74 | +0.21 (+1.27%) | 143,200 |
2 Jun 2021 | USD | 16.15 | 16.64 | 16.03 | 16.53 | 16.53 | +0.43 (+2.67%) | 323,000 |
1 Jun 2021 | USD | 16.57 | 16.77 | 15.86 | 16.1 | 16.1 | +0.81 (+5.30%) | 356,652 |
28 May 2021 | USD | 14.88 | 15.39 | 14.81 | 15.29 | 15.29 | +0.64 (+4.37%) | 164,200 |
27 May 2021 | USD | 14.66 | 14.85 | 14.53 | 14.65 | 14.65 | +0.04 (+0.27%) | 171,400 |
26 May 2021 | USD | 14.44 | 14.7 | 14.39 | 14.61 | 14.61 | +0.22 (+1.53%) | 56,900 |
25 May 2021 | USD | 14.64 | 14.64 | 14.33 | 14.39 | 14.39 | -0.18 (-1.24%) | 38,300 |
24 May 2021 | USD | 14.81 | 14.81 | 14.37 | 14.57 | 14.57 | -0.1 (-0.68%) | 86,700 |
21 May 2021 | USD | 14.98 | 14.98 | 14.6 | 14.67 | 14.67 | -0.26 (-1.74%) | 71,400 |
20 May 2021 | USD | 14.77 | 14.98 | 14.53 | 14.93 | 14.93 | +0.26 (+1.77%) | 87,400 |