Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 16.65 | 16.879 | 16.1 | 16.66 | 16.66 | +0.4 (+2.46%) | 498,300 |
8 Jul 2021 | USD | 15.77 | 16.4 | 15.39 | 16.26 | 16.26 | -0.08 (-0.49%) | 1,328,100 |
7 Jul 2021 | USD | 16.8 | 17 | 16.01 | 16.34 | 16.34 | -0.19 (-1.15%) | 1,033,200 |
6 Jul 2021 | USD | 17.75 | 17.84 | 16.53 | 16.53 | 16.53 | -1.49 (-8.27%) | 1,941,100 |
2 Jul 2021 | USD | 18.89 | 18.9 | 17.47 | 18.02 | 18.02 | -0.83 (-4.40%) | 1,633,500 |
1 Jul 2021 | USD | 19.92 | 20.49 | 18.23 | 18.85 | 18.85 | -1.14 (-5.70%) | 2,527,300 |
30 Jun 2021 | USD | 19.4 | 20.49 | 19.01 | 19.99 | 19.99 | +0.52 (+2.67%) | 1,721,800 |
29 Jun 2021 | USD | 19.9 | 20.49 | 19.21 | 19.47 | 19.47 | -0.53 (-2.65%) | 952,600 |
28 Jun 2021 | USD | 20 | 21 | 19.67 | 20 | 20 | +0.39 (+1.99%) | 1,984,600 |
25 Jun 2021 | USD | 18.6 | 19.954 | 18.37 | 19.61 | 19.61 | +1.1 (+5.94%) | 1,362,300 |
24 Jun 2021 | USD | 18.59 | 18.95 | 18.34 | 18.51 | 18.51 | +0.14 (+0.76%) | 543,100 |
23 Jun 2021 | USD | 18.28 | 18.99 | 18.11 | 18.37 | 18.37 | +0.39 (+2.17%) | 804,900 |
22 Jun 2021 | USD | 18 | 18.188 | 17.33 | 17.98 | 17.98 | -0.46 (-2.49%) | 750,300 |
21 Jun 2021 | USD | 17.86 | 19.19 | 17.515 | 18.44 | 18.44 | +0.55 (+3.07%) | 1,233,900 |
18 Jun 2021 | USD | 18.39 | 18.76 | 17.77 | 17.89 | 17.89 | -0.61 (-3.30%) | 642,500 |
17 Jun 2021 | USD | 18.17 | 19.05 | 18.17 | 18.5 | 18.5 | +0.08 (+0.43%) | 720,700 |
16 Jun 2021 | USD | 17.98 | 18.45 | 17.561 | 18.42 | 18.42 | +0.43 (+2.39%) | 542,000 |
15 Jun 2021 | USD | 18.66 | 18.8 | 17.66 | 17.99 | 17.99 | -0.63 (-3.38%) | 935,700 |
14 Jun 2021 | USD | 19.25 | 19.49 | 18.12 | 18.62 | 18.62 | -0.81 (-4.17%) | 998,200 |
11 Jun 2021 | USD | 19.26 | 19.46 | 18.72 | 19.43 | 19.43 | +0.65 (+3.46%) | 395,400 |
10 Jun 2021 | USD | 19.51 | 19.93 | 18.34 | 18.78 | 18.78 | -0.48 (-2.49%) | 920,600 |
9 Jun 2021 | USD | 19.9 | 20.495 | 19.223 | 19.26 | 19.26 | -0.68 (-3.41%) | 1,135,200 |
8 Jun 2021 | USD | 19.11 | 19.985 | 19.1 | 19.94 | 19.94 | +1.01 (+5.34%) | 1,310,900 |
7 Jun 2021 | USD | 17.75 | 18.93 | 17.62 | 18.93 | 18.93 | +1.17 (+6.59%) | 1,054,700 |
4 Jun 2021 | USD | 18.34 | 18.48 | 17.4 | 17.76 | 17.76 | -0.53 (-2.90%) | 985,300 |
3 Jun 2021 | USD | 17.62 | 18.78 | 17.62 | 18.29 | 18.29 | -0.04 (-0.22%) | 1,302,900 |
2 Jun 2021 | USD | 18.09 | 19.05 | 17.15 | 18.33 | 18.33 | +0.45 (+2.52%) | 2,488,000 |
1 Jun 2021 | USD | 16.02 | 18.62 | 16.02 | 17.88 | 17.88 | +2.31 (+14.84%) | 3,183,500 |
28 May 2021 | USD | 16.01 | 16.375 | 15.51 | 15.57 | 15.57 | -0.37 (-2.32%) | 1,059,000 |
27 May 2021 | USD | 15.96 | 16.88 | 15.7 | 15.94 | 15.94 | -0.11 (-0.69%) | 1,346,900 |