Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 13.7 | 13.85 | 13.19 | 13.26 | 13.26 | -0.36 (-2.64%) | 199,700 |
15 Jul 2021 | USD | 13.4 | 13.7 | 13.16 | 13.62 | 13.62 | +0.13 (+0.96%) | 400,800 |
14 Jul 2021 | USD | 13.79 | 14 | 13.46 | 13.49 | 13.49 | -0.32 (-2.32%) | 189,900 |
13 Jul 2021 | USD | 13.97 | 13.97 | 13.61 | 13.81 | 13.81 | -0.21 (-1.50%) | 303,500 |
12 Jul 2021 | USD | 13.72 | 14.35 | 13.61 | 14.02 | 14.02 | +0.31 (+2.26%) | 239,500 |
9 Jul 2021 | USD | 13.98 | 14 | 13.56 | 13.71 | 13.71 | -0.34 (-2.42%) | 310,600 |
8 Jul 2021 | USD | 13.97 | 14.315 | 13.8 | 14.05 | 14.05 | -0.11 (-0.78%) | 185,800 |
7 Jul 2021 | USD | 14.1 | 14.44 | 13.64 | 14.16 | 14.16 | +0.13 (+0.93%) | 657,800 |
6 Jul 2021 | USD | 14.33 | 14.34 | 13.59 | 14.03 | 14.03 | -0.34 (-2.37%) | 434,900 |
2 Jul 2021 | USD | 14.43 | 15.01 | 14.17 | 14.37 | 14.37 | -0.04 (-0.28%) | 359,000 |
1 Jul 2021 | USD | 14.72 | 14.72 | 14.2 | 14.41 | 14.41 | -0.11 (-0.76%) | 552,800 |
30 Jun 2021 | USD | 14.9 | 15.185 | 14.46 | 14.52 | 14.52 | -0.49 (-3.26%) | 880,700 |
29 Jun 2021 | USD | 15.73 | 15.87 | 14.81 | 15.01 | 15.01 | -0.72 (-4.58%) | 645,000 |
28 Jun 2021 | USD | 15.8 | 16.05 | 15.59 | 15.73 | 15.73 | +0.13 (+0.83%) | 459,200 |
25 Jun 2021 | USD | 15.57 | 16.06 | 15.29 | 15.6 | 15.6 | -1.5 (-8.77%) | 3,463,300 |
24 Jun 2021 | USD | 16.73 | 17.14 | 16.72 | 17.1 | 17.1 | +0.45 (+2.70%) | 457,700 |
23 Jun 2021 | USD | 17.52 | 17.7 | 16.62 | 16.65 | 16.65 | -0.8 (-4.58%) | 164,400 |
22 Jun 2021 | USD | 17.49 | 17.61 | 17.26 | 17.45 | 17.45 | -0.11 (-0.63%) | 508,800 |
21 Jun 2021 | USD | 16.8 | 17.76 | 16.375 | 17.56 | 17.56 | +0.04 (+0.23%) | 385,100 |
18 Jun 2021 | USD | 17.25 | 17.65 | 16.885 | 17.52 | 17.52 | -0.11 (-0.62%) | 505,200 |
17 Jun 2021 | USD | 18.21 | 18.315 | 17.45 | 17.63 | 17.63 | -0.65 (-3.56%) | 220,700 |
16 Jun 2021 | USD | 18.03 | 18.35 | 17.885 | 18.28 | 18.28 | +0.27 (+1.50%) | 224,700 |
15 Jun 2021 | USD | 18.64 | 18.82 | 17.81 | 18.01 | 18.01 | -0.73 (-3.90%) | 471,700 |
14 Jun 2021 | USD | 18.27 | 18.83 | 18.27 | 18.74 | 18.74 | +0.54 (+2.97%) | 194,900 |
11 Jun 2021 | USD | 17.94 | 18.39 | 17.69 | 18.2 | 18.2 | +0.2 (+1.11%) | 207,400 |
10 Jun 2021 | USD | 17.29 | 18.04 | 17.285 | 18 | 18 | +0.7 (+4.05%) | 267,900 |
9 Jun 2021 | USD | 17.1 | 17.49 | 16.995 | 17.3 | 17.3 | +0.2 (+1.17%) | 209,600 |
8 Jun 2021 | USD | 16.65 | 17.17 | 16.58 | 17.1 | 17.1 | +0.45 (+2.70%) | 364,300 |
7 Jun 2021 | USD | 16.6 | 17.03 | 16.5 | 16.65 | 16.65 | +0.08 (+0.48%) | 249,700 |
4 Jun 2021 | USD | 16.83 | 16.98 | 16.52 | 16.57 | 16.57 | -0.19 (-1.13%) | 118,700 |