Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 17.63 | 17.729 | 16.95 | 17.06 | 17.06 | -0.3 (-1.73%) | 277,800 |
15 Jul 2021 | USD | 17.1 | 17.55 | 16.77 | 17.36 | 17.36 | +0.13 (+0.75%) | 306,100 |
14 Jul 2021 | USD | 18.04 | 18.054 | 17.13 | 17.23 | 17.23 | -0.73 (-4.06%) | 217,400 |
13 Jul 2021 | USD | 18.21 | 18.31 | 17.724 | 17.96 | 17.96 | -0.31 (-1.70%) | 268,500 |
12 Jul 2021 | USD | 18.38 | 18.471 | 17.45 | 18.27 | 18.27 | -0.05 (-0.27%) | 283,200 |
9 Jul 2021 | USD | 18 | 18.34 | 17.7 | 18.32 | 18.32 | +0.49 (+2.75%) | 222,600 |
8 Jul 2021 | USD | 17.62 | 18.16 | 17.1 | 17.83 | 17.83 | -0.23 (-1.27%) | 445,900 |
7 Jul 2021 | USD | 19.25 | 19.27 | 17.95 | 18.06 | 18.06 | -1.22 (-6.33%) | 306,100 |
6 Jul 2021 | USD | 19 | 19.72 | 18.94 | 19.28 | 19.28 | +0.36 (+1.90%) | 294,700 |
2 Jul 2021 | USD | 20.26 | 20.63 | 18.92 | 18.92 | 18.92 | -1.27 (-6.29%) | 352,100 |
1 Jul 2021 | USD | 19.73 | 20.59 | 19.6 | 20.19 | 20.19 | +0.48 (+2.44%) | 394,800 |
30 Jun 2021 | USD | 20.57 | 20.57 | 19.61 | 19.71 | 19.71 | -0.91 (-4.41%) | 467,300 |
29 Jun 2021 | USD | 21.18 | 21.43 | 20.42 | 20.62 | 20.62 | -0.49 (-2.32%) | 282,200 |
28 Jun 2021 | USD | 20.85 | 21.445 | 20.29 | 21.11 | 21.11 | +0.3 (+1.44%) | 389,300 |
25 Jun 2021 | USD | 21 | 21.24 | 20.51 | 20.81 | 20.81 | -0.17 (-0.81%) | 420,600 |
24 Jun 2021 | USD | 21.81 | 21.998 | 20.72 | 20.98 | 20.98 | -0.68 (-3.14%) | 455,500 |
23 Jun 2021 | USD | 21.65 | 22.1 | 21.17 | 21.66 | 21.66 | +0.13 (+0.60%) | 547,700 |
22 Jun 2021 | USD | 20.7 | 21.65 | 20.4 | 21.53 | 21.53 | +1 (+4.87%) | 449,100 |
21 Jun 2021 | USD | 22.82 | 22.82 | 20.19 | 20.53 | 20.53 | -2.4 (-10.47%) | 808,100 |
18 Jun 2021 | USD | 22.372 | 23.41 | 22.24 | 22.93 | 22.93 | +0.18 (+0.79%) | 1,261,300 |
17 Jun 2021 | USD | 21.61 | 23.3 | 21.61 | 22.75 | 22.75 | +0.8 (+3.64%) | 625,000 |
16 Jun 2021 | USD | 21.19 | 21.95 | 20.685 | 21.95 | 21.95 | +0.61 (+2.86%) | 646,000 |
15 Jun 2021 | USD | 21.94 | 22 | 21 | 21.34 | 21.34 | -0.56 (-2.56%) | 338,700 |
14 Jun 2021 | USD | 21.7 | 22.48 | 21.38 | 21.9 | 21.9 | +0.23 (+1.06%) | 397,500 |
11 Jun 2021 | USD | 21.1 | 21.75 | 20.86 | 21.67 | 21.67 | +0.81 (+3.88%) | 463,200 |
10 Jun 2021 | USD | 20.79 | 21.08 | 20.31 | 20.86 | 20.86 | +0.05 (+0.24%) | 318,700 |
9 Jun 2021 | USD | 21.6 | 21.64 | 20.61 | 20.81 | 20.81 | -0.29 (-1.37%) | 473,500 |
8 Jun 2021 | USD | 20.56 | 21.44 | 20.36 | 21.1 | 21.1 | +0.87 (+4.30%) | 601,700 |
7 Jun 2021 | USD | 18.25 | 20.46 | 18.06 | 20.23 | 20.23 | +2.23 (+12.39%) | 684,900 |
4 Jun 2021 | USD | 18.52 | 18.88 | 17.9 | 18 | 18 | -0.13 (-0.72%) | 462,300 |