Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 15.36 | 15.37 | 15.3 | 15.31 | 15.31 | -0.08 (-0.52%) | 3,351,400 |
30 Jun 2021 | USD | 15.42 | 15.43 | 15.37 | 15.39 | 15.39 | -0.01 (-0.06%) | 3,739,300 |
29 Jun 2021 | USD | 15.41 | 15.43 | 15.38 | 15.4 | 15.4 | -0.01 (-0.06%) | 3,744,300 |
28 Jun 2021 | USD | 15.42 | 15.48 | 15.41 | 15.41 | 15.41 | -0.03 (-0.19%) | 3,380,400 |
25 Jun 2021 | USD | 15.47 | 15.49 | 15.43 | 15.44 | 15.44 | -0.06 (-0.39%) | 3,406,900 |
24 Jun 2021 | USD | 15.5 | 15.52 | 15.49 | 15.5 | 15.5 | -0.09 (-0.58%) | 4,005,900 |
23 Jun 2021 | USD | 15.58 | 15.6 | 15.54 | 15.59 | 15.59 | +0.01 (+0.06%) | 4,052,600 |
22 Jun 2021 | USD | 15.65 | 15.69 | 15.54 | 15.58 | 15.58 | -0.08 (-0.51%) | 4,956,100 |
21 Jun 2021 | USD | 15.83 | 15.85 | 15.65 | 15.66 | 15.66 | -0.22 (-1.39%) | 7,186,800 |
18 Jun 2021 | USD | 15.8 | 15.9 | 15.78 | 15.88 | 15.88 | +0.21 (+1.34%) | 11,610,800 |
17 Jun 2021 | USD | 15.7 | 15.78 | 15.64 | 15.67 | 15.67 | -0.01 (-0.06%) | 7,665,500 |
16 Jun 2021 | USD | 15.59 | 15.76 | 15.58 | 15.68 | 15.68 | +0.09 (+0.58%) | 7,346,600 |
15 Jun 2021 | USD | 15.57 | 15.63 | 15.55 | 15.59 | 15.59 | +0.03 (+0.19%) | 4,385,900 |
14 Jun 2021 | USD | 15.59 | 15.64 | 15.56 | 15.56 | 15.56 | -0.04 (-0.26%) | 3,536,500 |
11 Jun 2021 | USD | 15.59 | 15.65 | 15.59 | 15.6 | 15.6 | -0.02 (-0.13%) | 4,083,000 |
10 Jun 2021 | USD | 15.65 | 15.7 | 15.58 | 15.62 | 15.62 | -0.08 (-0.51%) | 4,981,900 |
9 Jun 2021 | USD | 15.65 | 15.71 | 15.63 | 15.7 | 15.7 | +0.02 (+0.13%) | 3,066,700 |
8 Jun 2021 | USD | 15.63 | 15.75 | 15.63 | 15.68 | 15.68 | +0.01 (+0.06%) | 5,030,800 |
7 Jun 2021 | USD | 15.66 | 15.72 | 15.66 | 15.67 | 15.67 | +0.01 (+0.06%) | 3,256,900 |
4 Jun 2021 | USD | 15.74 | 15.74 | 15.65 | 15.66 | 15.66 | -0.14 (-0.89%) | 4,640,200 |
3 Jun 2021 | USD | 15.85 | 15.9 | 15.76 | 15.8 | 15.8 | +0.06 (+0.38%) | 10,287,200 |
2 Jun 2021 | USD | 15.75 | 15.79 | 15.72 | 15.74 | 15.74 | -0.04 (-0.25%) | 5,751,700 |
1 Jun 2021 | USD | 15.67 | 15.79 | 15.66 | 15.78 | 15.78 | +0.01 (+0.06%) | 5,932,600 |
28 May 2021 | USD | 15.72 | 15.77 | 15.72 | 15.77 | 15.77 | -0.03 (-0.19%) | 4,920,900 |
27 May 2021 | USD | 15.76 | 15.8 | 15.74 | 15.8 | 15.8 | -0.01 (-0.06%) | 7,176,700 |
26 May 2021 | USD | 15.8 | 15.85 | 15.78 | 15.81 | 15.81 | -0.02 (-0.13%) | 4,276,000 |
25 May 2021 | USD | 15.75 | 15.86 | 15.74 | 15.83 | 15.83 | +0.03 (+0.19%) | 7,487,300 |
24 May 2021 | USD | 15.88 | 15.88 | 15.75 | 15.8 | 15.8 | -0.17 (-1.06%) | 4,582,500 |
21 May 2021 | USD | 15.87 | 15.98 | 15.83 | 15.97 | 15.97 | +0.02 (+0.13%) | 6,857,200 |
20 May 2021 | USD | 16.08 | 16.09 | 15.89 | 15.95 | 15.95 | -0.17 (-1.05%) | 6,928,100 |