Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 19.18 | 19.59 | 17.81 | 18.22 | 18.22 | -0.96 (-5.01%) | 106,300 |
9 Jul 2021 | USD | 19.97 | 19.97 | 18.86 | 19.18 | 19.18 | -0.61 (-3.08%) | 102,000 |
8 Jul 2021 | USD | 18.01 | 20.5 | 17.53 | 19.79 | 19.79 | +1.64 (+9.04%) | 130,900 |
7 Jul 2021 | USD | 19.04 | 19.04 | 17.31 | 18.15 | 18.15 | -0.95 (-4.97%) | 104,000 |
6 Jul 2021 | USD | 20.4 | 20.845 | 18.91 | 19.1 | 19.1 | -1.28 (-6.28%) | 151,400 |
2 Jul 2021 | USD | 20.2 | 20.9 | 19.55 | 20.38 | 20.38 | +0.32 (+1.60%) | 88,100 |
1 Jul 2021 | USD | 18.83 | 20.15 | 18.36 | 20.06 | 20.06 | +1.41 (+7.56%) | 141,900 |
30 Jun 2021 | USD | 19.43 | 19.775 | 18.64 | 18.65 | 18.65 | -0.88 (-4.51%) | 229,500 |
29 Jun 2021 | USD | 20.46 | 21.685 | 19.23 | 19.53 | 19.53 | -0.8 (-3.94%) | 118,600 |
28 Jun 2021 | USD | 21.31 | 21.39 | 20.11 | 20.33 | 20.33 | -0.97 (-4.55%) | 263,100 |
25 Jun 2021 | USD | 19.94 | 23.535 | 19.77 | 21.3 | 21.3 | +1.27 (+6.34%) | 773,800 |
24 Jun 2021 | USD | 20.27 | 21.165 | 19.75 | 20.03 | 20.03 | -0.07 (-0.35%) | 92,200 |
23 Jun 2021 | USD | 20.2 | 20.94 | 19.615 | 20.1 | 20.1 | -0.21 (-1.03%) | 79,800 |
22 Jun 2021 | USD | 21.31 | 21.31 | 19.91 | 20.31 | 20.31 | -1.01 (-4.74%) | 77,900 |
21 Jun 2021 | USD | 20.85 | 21.76 | 20.3 | 21.32 | 21.32 | +0.46 (+2.21%) | 68,200 |
18 Jun 2021 | USD | 20.9 | 20.97 | 20.15 | 20.86 | 20.86 | -0.33 (-1.56%) | 60,000 |
17 Jun 2021 | USD | 20.72 | 22.16 | 20.4 | 21.19 | 21.19 | +0.31 (+1.48%) | 64,400 |
16 Jun 2021 | USD | 21.73 | 21.78 | 20.5 | 20.88 | 20.88 | -0.83 (-3.82%) | 55,100 |
15 Jun 2021 | USD | 22.12 | 22.43 | 21.42 | 21.71 | 21.71 | -0.6 (-2.69%) | 81,600 |
14 Jun 2021 | USD | 21.06 | 22.96 | 21.06 | 22.31 | 22.31 | +1.04 (+4.89%) | 82,900 |
11 Jun 2021 | USD | 22.42 | 22.42 | 20.92 | 21.27 | 21.27 | -1 (-4.49%) | 71,600 |
10 Jun 2021 | USD | 21 | 22.95 | 20.56 | 22.27 | 22.27 | +1.41 (+6.76%) | 103,400 |
9 Jun 2021 | USD | 19.12 | 21.44 | 19.12 | 20.86 | 20.86 | +1.94 (+10.25%) | 134,500 |
8 Jun 2021 | USD | 19.09 | 19.81 | 18.55 | 18.92 | 18.92 | -0.23 (-1.20%) | 157,700 |
7 Jun 2021 | USD | 20.11 | 20.7 | 18.72 | 19.15 | 19.15 | -1.27 (-6.22%) | 320,800 |
4 Jun 2021 | USD | 20 | 20.93 | 19.67 | 20.42 | 20.42 | +0.52 (+2.61%) | 109,700 |
3 Jun 2021 | USD | 19.77 | 20.17 | 18.56 | 19.9 | 19.9 | +0.12 (+0.61%) | 89,800 |
2 Jun 2021 | USD | 20.57 | 20.9 | 19.13 | 19.78 | 19.78 | -0.77 (-3.75%) | 99,900 |
1 Jun 2021 | USD | 21.37 | 21.48 | 20.01 | 20.55 | 20.55 | -0.55 (-2.61%) | 85,700 |
28 May 2021 | USD | 20.86 | 21.79 | 20.51 | 21.1 | 21.1 | +0.56 (+2.73%) | 69,300 |