Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 15.3 | 15.41 | 14.665 | 14.8 | 14.8 | -0.35 (-2.31%) | 84,100 |
13 Jul 2021 | USD | 15.33 | 15.59 | 15.03 | 15.15 | 15.15 | -0.27 (-1.75%) | 115,200 |
12 Jul 2021 | USD | 15.15 | 15.74 | 15.05 | 15.42 | 15.42 | +0.18 (+1.18%) | 99,100 |
9 Jul 2021 | USD | 14.91 | 15.615 | 14.785 | 15.24 | 15.24 | +0.4 (+2.70%) | 120,700 |
8 Jul 2021 | USD | 15.05 | 15.365 | 14.78 | 14.84 | 14.84 | -0.48 (-3.13%) | 82,200 |
7 Jul 2021 | USD | 15.32 | 15.84 | 15.22 | 15.32 | 15.32 | -0.07 (-0.45%) | 204,600 |
6 Jul 2021 | USD | 15.41 | 15.49 | 14.97 | 15.39 | 15.39 | +0.06 (+0.39%) | 91,900 |
2 Jul 2021 | USD | 15.39 | 15.53 | 15.16 | 15.33 | 15.33 | -0.07 (-0.45%) | 85,200 |
1 Jul 2021 | USD | 15.19 | 15.52 | 14.94 | 15.4 | 15.4 | +0.33 (+2.19%) | 95,600 |
30 Jun 2021 | USD | 14.64 | 15.285 | 14.55 | 15.07 | 15.07 | +0.32 (+2.17%) | 121,000 |
29 Jun 2021 | USD | 15.25 | 15.55 | 14.7 | 14.75 | 14.75 | -0.38 (-2.51%) | 148,000 |
28 Jun 2021 | USD | 15.96 | 15.96 | 15.08 | 15.13 | 15.13 | -0.83 (-5.20%) | 137,100 |
25 Jun 2021 | USD | 16.35 | 16.47 | 15.88 | 15.96 | 15.96 | -0.37 (-2.27%) | 727,600 |
24 Jun 2021 | USD | 15.8 | 16.49 | 15.7 | 16.33 | 16.33 | +0.55 (+3.49%) | 195,400 |
23 Jun 2021 | USD | 15.74 | 16 | 15.74 | 15.78 | 15.78 | +0.04 (+0.25%) | 146,600 |
22 Jun 2021 | USD | 15.47 | 15.77 | 15.35 | 15.74 | 15.74 | +0.27 (+1.75%) | 126,200 |
21 Jun 2021 | USD | 15.26 | 15.59 | 15.1 | 15.47 | 15.47 | +0.33 (+2.18%) | 212,600 |
18 Jun 2021 | USD | 15.15 | 15.38 | 14.77 | 15.14 | 15.14 | -0.25 (-1.62%) | 393,200 |
17 Jun 2021 | USD | 15.57 | 15.62 | 14.99 | 15.39 | 15.39 | -0.12 (-0.77%) | 224,300 |
16 Jun 2021 | USD | 15.44 | 15.67 | 15.23 | 15.51 | 15.51 | +0.14 (+0.91%) | 217,900 |
15 Jun 2021 | USD | 15.3 | 15.45 | 15 | 15.37 | 15.37 | +0.1 (+0.65%) | 254,500 |
14 Jun 2021 | USD | 15.27 | 15.513 | 15.22 | 15.27 | 15.27 | -0.05 (-0.33%) | 77,800 |
11 Jun 2021 | USD | 15.21 | 15.365 | 14.99 | 15.32 | 15.32 | +0.13 (+0.86%) | 159,100 |
10 Jun 2021 | USD | 15.92 | 16 | 15.15 | 15.19 | 15.19 | -0.6 (-3.80%) | 228,100 |
9 Jun 2021 | USD | 15.89 | 15.96 | 15.51 | 15.79 | 15.79 | -0.04 (-0.25%) | 273,000 |
8 Jun 2021 | USD | 15.54 | 15.99 | 15.36 | 15.83 | 15.83 | +0.32 (+2.06%) | 202,600 |
7 Jun 2021 | USD | 15.31 | 15.63 | 15.305 | 15.51 | 15.51 | +0.16 (+1.04%) | 166,600 |
4 Jun 2021 | USD | 15.36 | 15.39 | 15.075 | 15.35 | 15.35 | +0.1 (+0.66%) | 143,400 |
3 Jun 2021 | USD | 15.14 | 15.31 | 14.79 | 15.25 | 15.25 | +0.07 (+0.46%) | 117,300 |
2 Jun 2021 | USD | 15.39 | 15.47 | 14.89 | 15.18 | 15.18 | -0.17 (-1.11%) | 187,000 |