Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | USD | 14.35 | 14.35 | 14.17 | 14.26 | 14.26 | 0.0 (0.0%) | 970,200 |
7 Jul 2021 | USD | 14.25 | 14.29 | 14.2 | 14.26 | 14.26 | +0.06 (+0.42%) | 1,002,200 |
6 Jul 2021 | USD | 14.33 | 14.36 | 14.15 | 14.2 | 14.2 | +0.02 (+0.14%) | 3,283,700 |
2 Jul 2021 | USD | 14.15 | 14.21 | 14.09 | 14.18 | 14.18 | +0.1 (+0.71%) | 1,081,700 |
1 Jul 2021 | USD | 14.08 | 14.12 | 14.02 | 14.08 | 14.08 | +0.05 (+0.36%) | 825,500 |
30 Jun 2021 | USD | 13.93 | 14.05 | 13.92 | 14.03 | 14.03 | +0.05 (+0.36%) | 1,364,900 |
29 Jun 2021 | USD | 13.96 | 14.01 | 13.9 | 13.98 | 13.98 | -0.14 (-0.99%) | 1,228,500 |
28 Jun 2021 | USD | 14.12 | 14.14 | 14.09 | 14.12 | 14.12 | 0.0 (0.0%) | 759,800 |
25 Jun 2021 | USD | 14.2 | 14.22 | 14.08 | 14.12 | 14.12 | 0.0 (0.0%) | 910,800 |
24 Jun 2021 | USD | 14.16 | 14.19 | 14.08 | 14.12 | 14.12 | +0.01 (+0.07%) | 1,043,200 |
23 Jun 2021 | USD | 14.16 | 14.25 | 14.08 | 14.11 | 14.11 | -0.02 (-0.14%) | 1,072,000 |
22 Jun 2021 | USD | 14.13 | 14.14 | 14.09 | 14.13 | 14.13 | -0.03 (-0.21%) | 1,054,200 |
21 Jun 2021 | USD | 14.15 | 14.16 | 14.11 | 14.16 | 14.16 | +0.12 (+0.85%) | 2,474,400 |
18 Jun 2021 | USD | 14.15 | 14.19 | 14.03 | 14.04 | 14.04 | -0.08 (-0.57%) | 2,668,900 |
17 Jun 2021 | USD | 14.26 | 14.28 | 14.1 | 14.12 | 14.12 | -0.45 (-3.09%) | 4,447,000 |
16 Jun 2021 | USD | 14.81 | 14.84 | 14.57 | 14.57 | 14.57 | -0.23 (-1.55%) | 2,503,400 |
15 Jun 2021 | USD | 14.91 | 14.91 | 14.74 | 14.8 | 14.8 | -0.04 (-0.27%) | 1,617,800 |
14 Jun 2021 | USD | 14.76 | 14.9 | 14.72 | 14.84 | 14.84 | -0.11 (-0.74%) | 1,617,200 |
11 Jun 2021 | USD | 15.02 | 15.02 | 14.94 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,581,800 |
10 Jun 2021 | USD | 15.02 | 15.12 | 15 | 15.1 | 15.1 | +0.07 (+0.47%) | 2,115,600 |
9 Jun 2021 | USD | 15.09 | 15.11 | 15.02 | 15.03 | 15.03 | -0.01 (-0.07%) | 957,200 |
8 Jun 2021 | USD | 15.06 | 15.06 | 14.96 | 15.04 | 15.04 | -0.05 (-0.33%) | 953,800 |
7 Jun 2021 | USD | 15.04 | 15.09 | 15 | 15.09 | 15.09 | +0.05 (+0.33%) | 1,316,900 |
4 Jun 2021 | USD | 15.01 | 15.06 | 15 | 15.04 | 15.04 | +0.09 (+0.60%) | 2,689,900 |
3 Jun 2021 | USD | 15.04 | 15.04 | 14.9 | 14.95 | 14.95 | -0.26 (-1.71%) | 1,662,800 |
2 Jun 2021 | USD | 15.2 | 15.24 | 15.18 | 15.21 | 15.21 | +0.04 (+0.26%) | 1,333,200 |
1 Jun 2021 | USD | 15.27 | 15.28 | 15.12 | 15.17 | 15.17 | -0.02 (-0.13%) | 1,897,100 |
28 May 2021 | USD | 15.15 | 15.19 | 15.1 | 15.19 | 15.19 | +0.04 (+0.26%) | 1,218,500 |
27 May 2021 | USD | 15.12 | 15.15 | 15.06 | 15.15 | 15.15 | +0.04 (+0.26%) | 913,200 |
26 May 2021 | USD | 15.11 | 15.17 | 15.0601 | 15.11 | 15.11 | +0.01 (+0.07%) | 1,501,071 |