Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | USD | 17.29 | 17.296 | 16.41 | 16.95 | 16.95 | -0.37 (-2.14%) | 371,100 |
29 Jun 2021 | USD | 18.88 | 18.91 | 16.92 | 17.32 | 17.32 | -1.48 (-7.87%) | 761,400 |
28 Jun 2021 | USD | 18.09 | 18.92 | 18.09 | 18.8 | 18.8 | +0.77 (+4.27%) | 376,400 |
25 Jun 2021 | USD | 18.37 | 18.37 | 17.92 | 18.03 | 18.03 | -0.32 (-1.74%) | 262,200 |
24 Jun 2021 | USD | 17.68 | 18.35 | 17.68 | 18.35 | 18.35 | +0.9 (+5.16%) | 526,000 |
23 Jun 2021 | USD | 17.23 | 17.69 | 16.92 | 17.45 | 17.45 | +0.46 (+2.71%) | 815,300 |
22 Jun 2021 | USD | 17.03 | 17.17 | 16.665 | 16.99 | 16.99 | -0.11 (-0.64%) | 247,800 |
21 Jun 2021 | USD | 17.17 | 17.375 | 17.015 | 17.1 | 17.1 | -0.13 (-0.75%) | 238,700 |
18 Jun 2021 | USD | 17.08 | 17.41 | 16.9 | 17.23 | 17.23 | +0.03 (+0.17%) | 258,600 |
17 Jun 2021 | USD | 17 | 17.56 | 17 | 17.2 | 17.2 | -0.08 (-0.46%) | 187,800 |
16 Jun 2021 | USD | 17 | 17.33 | 16.9 | 17.28 | 17.28 | +0.17 (+0.99%) | 174,300 |
15 Jun 2021 | USD | 17.53 | 17.74 | 16.95 | 17.11 | 17.11 | -0.49 (-2.78%) | 213,700 |
14 Jun 2021 | USD | 17.94 | 18.14 | 17.56 | 17.6 | 17.6 | -0.3 (-1.68%) | 215,500 |
11 Jun 2021 | USD | 17.96 | 17.97 | 17.71 | 17.9 | 17.9 | +0.02 (+0.11%) | 96,900 |
10 Jun 2021 | USD | 17.75 | 17.88 | 17.423 | 17.88 | 17.88 | +0.23 (+1.30%) | 173,100 |
9 Jun 2021 | USD | 17.77 | 18.14 | 16.878 | 17.65 | 17.65 | -0.3 (-1.67%) | 306,400 |
8 Jun 2021 | USD | 17.97 | 18.02 | 17.64 | 17.95 | 17.95 | +0.07 (+0.39%) | 200,800 |
7 Jun 2021 | USD | 17.09 | 18.02 | 17.03 | 17.88 | 17.88 | +0.83 (+4.87%) | 306,900 |
4 Jun 2021 | USD | 16.92 | 17.14 | 16.69 | 17.05 | 17.05 | +0.25 (+1.49%) | 132,800 |
3 Jun 2021 | USD | 16.94 | 17.04 | 16.664 | 16.8 | 16.8 | -0.24 (-1.41%) | 124,900 |
2 Jun 2021 | USD | 17.05 | 17.09 | 16.77 | 17.04 | 17.04 | 0.0 (0.0%) | 157,800 |
1 Jun 2021 | USD | 17.23 | 17.23 | 16.665 | 17.04 | 17.04 | -0.21 (-1.22%) | 225,000 |
28 May 2021 | USD | 17.01 | 17.34 | 16.66 | 17.25 | 17.25 | +0.25 (+1.47%) | 318,000 |
27 May 2021 | USD | 16.56 | 17.02 | 16.46 | 17 | 17 | +0.48 (+2.91%) | 161,500 |
26 May 2021 | USD | 16.41 | 16.92 | 16.41 | 16.52 | 16.52 | +0.27 (+1.66%) | 300,600 |
25 May 2021 | USD | 16.38 | 16.635 | 16.24 | 16.25 | 16.25 | -0.11 (-0.67%) | 180,300 |
24 May 2021 | USD | 16.58 | 16.74 | 16.26 | 16.36 | 16.36 | -0.1 (-0.61%) | 135,900 |
21 May 2021 | USD | 16.82 | 16.93 | 16.41 | 16.46 | 16.46 | -0.28 (-1.67%) | 236,400 |
20 May 2021 | USD | 16.76 | 17.35 | 16.684 | 16.74 | 16.74 | -0.09 (-0.53%) | 248,900 |
19 May 2021 | USD | 16.32 | 16.88 | 16.156 | 16.83 | 16.83 | +0.2 (+1.20%) | 175,300 |