Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 14.26 | 14.56 | 14.22 | 14.46 | 14.46 | +0.17 (+1.19%) | 827,300 |
30 Jun 2021 | USD | 14.57 | 14.63 | 14.268 | 14.29 | 14.29 | -0.35 (-2.39%) | 799,400 |
29 Jun 2021 | USD | 14.84 | 14.845 | 14.59 | 14.64 | 14.64 | -0.17 (-1.15%) | 527,100 |
28 Jun 2021 | USD | 14.64 | 14.885 | 14.5 | 14.81 | 14.81 | +0.24 (+1.65%) | 779,300 |
25 Jun 2021 | USD | 14.54 | 14.68 | 14.26 | 14.57 | 14.57 | +0.05 (+0.34%) | 2,104,300 |
24 Jun 2021 | USD | 15.07 | 15.106 | 14.48 | 14.52 | 14.52 | -0.44 (-2.94%) | 951,400 |
23 Jun 2021 | USD | 14.34 | 15.01 | 14.3 | 14.96 | 14.96 | +0.57 (+3.96%) | 1,252,000 |
22 Jun 2021 | USD | 13.73 | 14.4 | 13.705 | 14.39 | 14.39 | +0.64 (+4.65%) | 2,164,200 |
21 Jun 2021 | USD | 13.96 | 14 | 13.57 | 13.75 | 13.75 | -0.25 (-1.79%) | 978,400 |
18 Jun 2021 | USD | 13.98 | 14.15 | 13.794 | 14 | 14 | -0.06 (-0.43%) | 1,478,900 |
17 Jun 2021 | USD | 13.63 | 14.41 | 13.63 | 14.06 | 14.06 | +0.15 (+1.08%) | 1,518,700 |
16 Jun 2021 | USD | 13.83 | 14.11 | 13.6 | 13.91 | 13.91 | 0.0 (0.0%) | 1,398,700 |
15 Jun 2021 | USD | 14.98 | 14.98 | 13.89 | 13.91 | 13.91 | -1.07 (-7.14%) | 1,143,800 |
14 Jun 2021 | USD | 14.5 | 15.17 | 14.5 | 14.98 | 14.98 | +0.51 (+3.52%) | 2,926,300 |
11 Jun 2021 | USD | 14.43 | 14.535 | 14.39 | 14.47 | 14.47 | -0.01 (-0.07%) | 977,700 |
10 Jun 2021 | USD | 14.45 | 14.5 | 14.235 | 14.48 | 14.48 | -0.01 (-0.07%) | 1,127,500 |
9 Jun 2021 | USD | 14.49 | 14.85 | 14.47 | 14.49 | 14.49 | +0.08 (+0.56%) | 1,132,500 |
8 Jun 2021 | USD | 14.18 | 14.465 | 14.15 | 14.41 | 14.41 | +0.31 (+2.20%) | 1,284,848 |
7 Jun 2021 | USD | 14.08 | 14.23 | 14.04 | 14.1 | 14.1 | +0.02 (+0.14%) | 2,266,382 |
4 Jun 2021 | USD | 14.14 | 14.28 | 13.995 | 14.08 | 14.08 | -0.01 (-0.07%) | 1,319,200 |
3 Jun 2021 | USD | 14.17 | 14.3 | 13.99 | 14.09 | 14.09 | -0.21 (-1.47%) | 2,623,300 |
2 Jun 2021 | USD | 13.72 | 14.44 | 13.68 | 14.3 | 14.3 | +0.62 (+4.53%) | 2,606,800 |
1 Jun 2021 | USD | 14.46 | 14.59 | 13.62 | 13.68 | 13.68 | -0.79 (-5.46%) | 2,217,800 |
28 May 2021 | USD | 14.9 | 15.06 | 14.31 | 14.47 | 14.47 | +2.16 (+17.55%) | 7,883,600 |
27 May 2021 | USD | 12.5 | 12.57 | 12.03 | 12.31 | 12.31 | -0.22 (-1.76%) | 5,311,400 |
26 May 2021 | USD | 12.71 | 12.85 | 12.46 | 12.53 | 12.53 | -0.06 (-0.48%) | 2,768,800 |
25 May 2021 | USD | 12.69 | 12.74 | 12.57 | 12.59 | 12.59 | -0.01 (-0.08%) | 1,280,800 |
24 May 2021 | USD | 12.6 | 12.63 | 12.44 | 12.6 | 12.6 | +0.12 (+0.96%) | 1,397,700 |
21 May 2021 | USD | 12.72 | 12.815 | 12.41 | 12.48 | 12.48 | -0.14 (-1.11%) | 2,044,900 |
20 May 2021 | USD | 12.7 | 12.945 | 12.56 | 12.62 | 12.62 | +0.02 (+0.16%) | 824,000 |