Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 15.6 | 15.66 | 15.06 | 15.19 | 15.19 | -0.21 (-1.36%) | 409,800 |
15 Jul 2021 | USD | 15.61 | 15.71 | 14.96 | 15.4 | 15.4 | -0.31 (-1.97%) | 1,214,700 |
14 Jul 2021 | USD | 16.26 | 16.78 | 15.69 | 15.71 | 15.71 | -0.5 (-3.08%) | 320,400 |
13 Jul 2021 | USD | 16.36 | 16.36 | 15.95 | 16.21 | 16.21 | -0.28 (-1.70%) | 225,500 |
12 Jul 2021 | USD | 16.66 | 16.77 | 16.46 | 16.49 | 16.49 | -0.19 (-1.14%) | 207,300 |
9 Jul 2021 | USD | 16.41 | 16.735 | 16.22 | 16.68 | 16.68 | +0.36 (+2.21%) | 165,600 |
8 Jul 2021 | USD | 16.06 | 16.65 | 16.06 | 16.32 | 16.32 | +0.02 (+0.12%) | 268,500 |
7 Jul 2021 | USD | 16.66 | 16.665 | 16.01 | 16.3 | 16.3 | -0.37 (-2.22%) | 684,600 |
6 Jul 2021 | USD | 17.6 | 17.6 | 16.65 | 16.67 | 16.67 | -0.92 (-5.23%) | 332,000 |
2 Jul 2021 | USD | 17.74 | 17.865 | 17.25 | 17.59 | 17.59 | -0.2 (-1.12%) | 214,500 |
1 Jul 2021 | USD | 17.29 | 18.195 | 16.92 | 17.79 | 17.79 | +0.62 (+3.61%) | 481,500 |
30 Jun 2021 | USD | 17.3 | 17.565 | 17.03 | 17.17 | 17.17 | -0.24 (-1.38%) | 602,000 |
29 Jun 2021 | USD | 18.1 | 18.39 | 17.27 | 17.41 | 17.41 | -0.68 (-3.76%) | 514,600 |
28 Jun 2021 | USD | 19.14 | 19.54 | 18.03 | 18.09 | 18.09 | -0.27 (-1.47%) | 832,800 |
25 Jun 2021 | USD | 18.27 | 18.45 | 17.97 | 18.36 | 18.36 | +0.21 (+1.16%) | 2,754,800 |
24 Jun 2021 | USD | 18.36 | 18.74 | 18 | 18.15 | 18.15 | +0.09 (+0.50%) | 396,600 |
23 Jun 2021 | USD | 17.96 | 18.48 | 17.84 | 18.06 | 18.06 | +0.27 (+1.52%) | 423,400 |
22 Jun 2021 | USD | 17.63 | 17.99 | 17.39 | 17.79 | 17.79 | +0.14 (+0.79%) | 265,300 |
21 Jun 2021 | USD | 19.24 | 19.24 | 17.53 | 17.65 | 17.65 | -1.58 (-8.22%) | 368,600 |
18 Jun 2021 | USD | 19.38 | 19.5 | 18.55 | 19.23 | 19.23 | -0.34 (-1.74%) | 1,353,000 |
17 Jun 2021 | USD | 19.05 | 19.75 | 18.99 | 19.57 | 19.57 | +0.51 (+2.68%) | 353,800 |
16 Jun 2021 | USD | 19.19 | 19.73 | 18.53 | 19.06 | 19.06 | -0.09 (-0.47%) | 415,900 |
15 Jun 2021 | USD | 19.02 | 19.435 | 18.781 | 19.15 | 19.15 | +0.25 (+1.32%) | 592,200 |
14 Jun 2021 | USD | 18.82 | 19.06 | 18.66 | 18.9 | 18.9 | +0.14 (+0.75%) | 681,700 |
11 Jun 2021 | USD | 19 | 19.26 | 18.55 | 18.76 | 18.76 | -0.24 (-1.26%) | 305,200 |
10 Jun 2021 | USD | 19.6 | 19.79 | 18.78 | 19 | 19 | -0.53 (-2.71%) | 467,200 |
9 Jun 2021 | USD | 19.48 | 19.888 | 19.36 | 19.53 | 19.53 | +0.08 (+0.41%) | 370,000 |
8 Jun 2021 | USD | 19.19 | 19.6 | 18.64 | 19.45 | 19.45 | +0.68 (+3.62%) | 341,400 |
7 Jun 2021 | USD | 17.88 | 19.25 | 17.88 | 18.77 | 18.77 | +0.92 (+5.15%) | 602,000 |
4 Jun 2021 | USD | 18.05 | 18.1 | 17.8 | 17.85 | 17.85 | -0.06 (-0.34%) | 218,900 |