Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 14.86 | 14.98 | 13.98 | 14.12 | 14.12 | -0.64 (-4.34%) | 2,108,200 |
15 Jul 2021 | USD | 15 | 15.41 | 14.25 | 14.76 | 14.76 | -0.31 (-2.06%) | 2,337,800 |
14 Jul 2021 | USD | 15.8 | 15.9 | 14.9 | 15.07 | 15.07 | -0.66 (-4.20%) | 2,489,800 |
13 Jul 2021 | USD | 16.38 | 16.57 | 15.72 | 15.73 | 15.73 | -1.05 (-6.26%) | 2,084,200 |
12 Jul 2021 | USD | 16.9 | 17.06 | 16.03 | 16.78 | 16.78 | -0.1 (-0.59%) | 1,893,400 |
9 Jul 2021 | USD | 17.42 | 17.54 | 16.77 | 16.88 | 16.88 | -0.33 (-1.92%) | 1,912,300 |
8 Jul 2021 | USD | 16.57 | 17.41 | 16.35 | 17.21 | 17.21 | -0.13 (-0.75%) | 2,149,000 |
7 Jul 2021 | USD | 17.81 | 19.33 | 17.28 | 17.34 | 17.34 | -0.58 (-3.24%) | 5,901,600 |
6 Jul 2021 | USD | 17.82 | 18.42 | 17.5 | 17.92 | 17.92 | +0.19 (+1.07%) | 1,928,600 |
2 Jul 2021 | USD | 18.22 | 18.45 | 17.42 | 17.73 | 17.73 | -0.41 (-2.26%) | 2,351,400 |
1 Jul 2021 | USD | 18.6 | 19.1 | 18.04 | 18.14 | 18.14 | -0.21 (-1.14%) | 2,599,500 |
30 Jun 2021 | USD | 18.54 | 18.79 | 17.92 | 18.35 | 18.35 | -0.45 (-2.39%) | 2,554,600 |
29 Jun 2021 | USD | 18.54 | 19.28 | 18.26 | 18.8 | 18.8 | +0.46 (+2.51%) | 2,670,800 |
28 Jun 2021 | USD | 17.7 | 18.82 | 17.58 | 18.34 | 18.34 | +0.77 (+4.38%) | 2,800,300 |
25 Jun 2021 | USD | 17.54 | 18.21 | 17.2 | 17.57 | 17.57 | +0.09 (+0.51%) | 9,258,900 |
24 Jun 2021 | USD | 17.73 | 18.2 | 17.23 | 17.48 | 17.48 | -0.1 (-0.57%) | 2,744,400 |
23 Jun 2021 | USD | 16.62 | 17.92 | 16.49 | 17.58 | 17.58 | +1.44 (+8.92%) | 4,086,300 |
22 Jun 2021 | USD | 15.98 | 16.17 | 15.53 | 16.14 | 16.14 | +0.02 (+0.12%) | 1,889,700 |
21 Jun 2021 | USD | 15.83 | 16.21 | 15.46 | 16.12 | 16.12 | +0.37 (+2.35%) | 2,192,700 |
18 Jun 2021 | USD | 16.23 | 16.59 | 15.64 | 15.75 | 15.75 | -0.51 (-3.14%) | 8,024,900 |
17 Jun 2021 | USD | 16.8 | 17.1 | 16.14 | 16.26 | 16.26 | -0.64 (-3.79%) | 3,189,300 |
16 Jun 2021 | USD | 16.55 | 17 | 15.99 | 16.9 | 16.9 | +0.27 (+1.62%) | 3,958,500 |
15 Jun 2021 | USD | 17.28 | 17.57 | 16.45 | 16.63 | 16.63 | -0.64 (-3.71%) | 3,206,700 |
14 Jun 2021 | USD | 18.47 | 18.73 | 17.21 | 17.27 | 17.27 | -1.42 (-7.60%) | 4,006,800 |
11 Jun 2021 | USD | 18.25 | 19.08 | 18.14 | 18.69 | 18.69 | +0.73 (+4.06%) | 2,179,900 |
10 Jun 2021 | USD | 18.95 | 19.53 | 17.77 | 17.96 | 17.96 | -1.03 (-5.42%) | 3,822,900 |
9 Jun 2021 | USD | 18.97 | 19.77 | 18.01 | 18.99 | 18.99 | +0.12 (+0.64%) | 5,215,900 |
8 Jun 2021 | USD | 19.91 | 20.2 | 18.46 | 18.87 | 18.87 | -0.53 (-2.73%) | 3,380,800 |
7 Jun 2021 | USD | 19.02 | 19.81 | 18.34 | 19.4 | 19.4 | +0.67 (+3.58%) | 3,621,400 |
4 Jun 2021 | USD | 19.25 | 19.39 | 18.42 | 18.73 | 18.73 | -0.14 (-0.74%) | 3,293,000 |