Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2021 | USD | 19.565 | 20.12 | 19.17 | 20.04 | 20.04 | +0.68 (+3.51%) | 845,204 |
19 Jul 2021 | USD | 19.73 | 19.88 | 19.13 | 19.36 | 19.36 | -0.64 (-3.20%) | 1,563,619 |
16 Jul 2021 | USD | 20.16 | 20.85 | 19.85 | 20 | 20 | -0.12 (-0.60%) | 1,054,900 |
15 Jul 2021 | USD | 19.63 | 20.3 | 19.36 | 20.12 | 20.12 | +0.58 (+2.97%) | 1,107,800 |
14 Jul 2021 | USD | 20.6 | 20.61 | 19.46 | 19.54 | 19.54 | -1.06 (-5.15%) | 1,735,800 |
13 Jul 2021 | USD | 20.25 | 21.02 | 20.2 | 20.6 | 20.6 | +0.6 (+3%) | 1,307,400 |
12 Jul 2021 | USD | 20.47 | 20.55 | 19.75 | 20 | 20 | -0.08 (-0.40%) | 902,700 |
9 Jul 2021 | USD | 20 | 20.21 | 19.6 | 20.08 | 20.08 | +0.13 (+0.65%) | 445,700 |
8 Jul 2021 | USD | 19.15 | 20 | 19.06 | 19.95 | 19.95 | +0.31 (+1.58%) | 957,200 |
7 Jul 2021 | USD | 20.66 | 20.77 | 19.61 | 19.64 | 19.64 | -0.96 (-4.66%) | 1,452,500 |
6 Jul 2021 | USD | 20.94 | 21.21 | 20.43 | 20.6 | 20.6 | -0.34 (-1.62%) | 954,600 |
2 Jul 2021 | USD | 21.45 | 21.68 | 20.86 | 20.94 | 20.94 | -0.46 (-2.15%) | 772,200 |
1 Jul 2021 | USD | 21.45 | 21.71 | 21.01 | 21.4 | 21.4 | -0.05 (-0.23%) | 1,035,700 |
30 Jun 2021 | USD | 22.02 | 22.09 | 21.22 | 21.45 | 21.45 | +0.42 (+2.00%) | 1,979,700 |
29 Jun 2021 | USD | 20.31 | 21.16 | 20.1 | 21.03 | 21.03 | +0.78 (+3.85%) | 1,150,100 |
28 Jun 2021 | USD | 20.2 | 20.28 | 19.95 | 20.25 | 20.25 | +0.25 (+1.25%) | 1,333,500 |
25 Jun 2021 | USD | 20.2 | 20.41 | 19.93 | 20 | 20 | -0.16 (-0.79%) | 7,126,700 |
24 Jun 2021 | USD | 20.31 | 20.97 | 20.05 | 20.16 | 20.16 | +0.01 (+0.05%) | 1,622,400 |
23 Jun 2021 | USD | 20.38 | 20.38 | 19.95 | 20.15 | 20.15 | +0.12 (+0.60%) | 1,241,800 |
22 Jun 2021 | USD | 19.97 | 20.35 | 19.7 | 20.03 | 20.03 | -0.09 (-0.45%) | 1,245,600 |
21 Jun 2021 | USD | 20.41 | 20.53 | 19.82 | 20.12 | 20.12 | -0.38 (-1.85%) | 1,131,600 |
18 Jun 2021 | USD | 20.56 | 21.13 | 20.35 | 20.5 | 20.5 | -0.46 (-2.19%) | 1,554,800 |
17 Jun 2021 | USD | 21.13 | 21.3 | 20.64 | 20.96 | 20.96 | -0.78 (-3.59%) | 2,001,100 |
16 Jun 2021 | USD | 21.61 | 22.43 | 21.12 | 21.74 | 21.74 | -0.13 (-0.59%) | 1,764,400 |
15 Jun 2021 | USD | 22.24 | 24.25 | 21.32 | 21.87 | 21.87 | -0.48 (-2.15%) | 5,323,500 |
14 Jun 2021 | USD | 22.29 | 22.59 | 22.1 | 22.35 | 22.35 | +0.13 (+0.59%) | 1,223,500 |
11 Jun 2021 | USD | 22.26 | 22.61 | 21.91 | 22.22 | 22.22 | -0.27 (-1.20%) | 806,900 |
10 Jun 2021 | USD | 22.71 | 22.92 | 21.96 | 22.49 | 22.49 | -0.5 (-2.17%) | 1,031,100 |
9 Jun 2021 | USD | 23.24 | 23.58 | 22.66 | 22.99 | 22.99 | -0.21 (-0.91%) | 879,300 |
8 Jun 2021 | USD | 23.22 | 23.59 | 22.5 | 23.2 | 23.2 | -0.02 (-0.09%) | 1,146,206 |