Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 16.09 | 16.55 | 16.09 | 16.27 | 325.4 | +0.46 (+2.91%) | 1,760,200 |
12 Jul 2021 | USD | 15.75 | 15.83 | 15.61 | 15.81 | 316.2 | -0.14 (-0.88%) | 1,059,800 |
9 Jul 2021 | USD | 15.56 | 16.05 | 15.41 | 15.95 | 319 | +1.23 (+8.36%) | 3,538,000 |
8 Jul 2021 | USD | 14.64 | 14.86 | 14.47 | 14.72 | 294.4 | -1.45 (-8.97%) | 4,119,700 |
7 Jul 2021 | USD | 16.56 | 16.6 | 16.04 | 16.17 | 323.4 | +0.01 (+0.06%) | 1,612,500 |
6 Jul 2021 | USD | 16.5 | 16.55 | 16.03 | 16.16 | 323.2 | -1.5 (-8.49%) | 3,388,900 |
2 Jul 2021 | USD | 17.49 | 17.66 | 17.4 | 17.66 | 353.2 | -0.62 (-3.39%) | 1,693,200 |
1 Jul 2021 | USD | 18.64 | 18.71 | 17.97 | 18.28 | 365.6 | -0.3 (-1.61%) | 1,441,400 |
30 Jun 2021 | USD | 18.5 | 18.72 | 18.42 | 18.58 | 371.6 | -0.69 (-3.58%) | 1,288,700 |
29 Jun 2021 | USD | 18.95 | 19.27 | 18.76 | 19.27 | 385.4 | -0.46 (-2.33%) | 1,098,800 |
28 Jun 2021 | USD | 19.55 | 19.79 | 19.54 | 19.73 | 394.6 | +0.19 (+0.97%) | 1,071,900 |
25 Jun 2021 | USD | 19.3 | 19.56 | 19.17 | 19.54 | 390.8 | +1.09 (+5.91%) | 1,574,000 |
24 Jun 2021 | USD | 18.23 | 18.49 | 18.18 | 18.45 | 369 | +0.52 (+2.90%) | 659,400 |
23 Jun 2021 | USD | 17.93 | 18.24 | 17.89 | 17.93 | 358.6 | +0.63 (+3.64%) | 1,084,600 |
22 Jun 2021 | USD | 17.18 | 17.37 | 17.12 | 17.3 | 346 | -0.41 (-2.32%) | 944,800 |
21 Jun 2021 | USD | 17.53 | 17.72 | 17.26 | 17.71 | 354.2 | +0.01 (+0.06%) | 813,500 |
18 Jun 2021 | USD | 17.78 | 17.93 | 17.61 | 17.7 | 354 | +0.11 (+0.63%) | 1,153,861 |
17 Jun 2021 | USD | 17.37 | 17.73 | 17.26 | 17.59 | 351.8 | +0.61 (+3.59%) | 1,160,090 |
16 Jun 2021 | USD | 17.45 | 17.51 | 16.78 | 16.98 | 339.6 | -0.79 (-4.45%) | 2,050,781 |
15 Jun 2021 | USD | 18.06 | 18.06 | 17.71 | 17.77 | 355.4 | -0.81 (-4.36%) | 1,084,214 |
14 Jun 2021 | USD | 18.39 | 18.61 | 18.24 | 18.58 | 371.6 | +0.24 (+1.31%) | 823,710 |
11 Jun 2021 | USD | 18.52 | 18.54 | 18.21 | 18.34 | 366.8 | -0.15 (-0.81%) | 599,822 |
10 Jun 2021 | USD | 18.31 | 18.56 | 18.21 | 18.49 | 369.8 | +0.33 (+1.82%) | 1,078,769 |
9 Jun 2021 | USD | 18.24 | 18.48 | 18.11 | 18.16 | 363.2 | -0.06 (-0.33%) | 901,553 |
8 Jun 2021 | USD | 18.42 | 18.46 | 18.05 | 18.22 | 364.4 | -0.29 (-1.57%) | 924,469 |
7 Jun 2021 | USD | 18.52 | 18.52 | 18.18 | 18.51 | 370.2 | -0.56 (-2.94%) | 1,210,549 |
4 Jun 2021 | USD | 18.96 | 19.1 | 18.93 | 19.07 | 381.4 | +0.57 (+3.08%) | 655,724 |
3 Jun 2021 | USD | 18.79 | 18.83 | 18.4509 | 18.5 | 370 | -1.19 (-6.04%) | 1,771,930 |
2 Jun 2021 | USD | 19.79 | 19.79 | 19.51 | 19.69 | 393.8 | -0.28 (-1.40%) | 975,386 |
1 Jun 2021 | USD | 20 | 20.07 | 19.65 | 19.97 | 399.4 | +1.47 (+7.95%) | 1,796,197 |