Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 29.14 | 31.99 | 28.82 | 31.88 | 6,376 | +2.34 (+7.92%) | 638,000 |
19 Aug 2021 | USD | 29.91 | 32.34 | 28.61 | 29.54 | 5,908 | -2.97 (-9.14%) | 1,538,600 |
18 Aug 2021 | USD | 26.48 | 33.17 | 26.48 | 32.51 | 6,502 | +6.24 (+23.75%) | 1,841,100 |
17 Aug 2021 | USD | 25.66 | 29.32 | 25.3 | 26.27 | 5,254 | -1.02 (-3.74%) | 866,200 |
16 Aug 2021 | USD | 30.05 | 30.79 | 26.63 | 27.29 | 5,458 | -1.57 (-5.44%) | 1,247,100 |
13 Aug 2021 | USD | 25.2 | 30.68 | 25 | 28.86 | 5,772 | +2.35 (+8.86%) | 2,457,800 |
12 Aug 2021 | USD | 25.32 | 27.5 | 24.63 | 26.51 | 5,302 | +1.55 (+6.21%) | 1,407,000 |
11 Aug 2021 | USD | 27.49 | 29.25 | 24 | 24.96 | 4,992 | -1.66 (-6.24%) | 1,559,200 |
10 Aug 2021 | USD | 23.19 | 27.41 | 23.02 | 26.62 | 5,324 | +4 (+17.68%) | 2,360,800 |
9 Aug 2021 | USD | 22.4 | 23.25 | 20.36 | 22.62 | 4,524 | +0.83 (+3.81%) | 1,221,600 |
6 Aug 2021 | USD | 19.44 | 21.79 | 19.13 | 21.79 | 4,358 | +2.35 (+12.09%) | 1,016,200 |
5 Aug 2021 | USD | 19.6 | 19.91 | 18.67 | 19.44 | 3,888 | -0.36 (-1.82%) | 787,700 |
4 Aug 2021 | USD | 21.09 | 23.63 | 19.02 | 19.8 | 3,960 | +0.35 (+1.80%) | 2,397,000 |
3 Aug 2021 | USD | 19.08 | 19.55 | 18.01 | 19.45 | 3,890 | +1.02 (+5.53%) | 669,700 |
2 Aug 2021 | USD | 19.34 | 20.3 | 18.36 | 18.43 | 3,686 | -0.67 (-3.51%) | 794,800 |
30 Jul 2021 | USD | 18.21 | 19.54 | 18.16 | 19.1 | 3,820 | +0.11 (+0.58%) | 507,300 |
29 Jul 2021 | USD | 19.58 | 21.25 | 18.38 | 18.99 | 3,798 | +0.32 (+1.71%) | 1,716,700 |
28 Jul 2021 | USD | 19.53 | 22.3 | 17.6 | 18.67 | 3,734 | -0.23 (-1.22%) | 2,078,600 |
27 Jul 2021 | USD | 18.435 | 19.18 | 16.87 | 18.9 | 3,780 | -0.81 (-4.11%) | 1,451,700 |
26 Jul 2021 | USD | 19.43 | 20.44 | 18.09 | 19.71 | 3,942 | -0.12 (-0.61%) | 1,300,400 |
23 Jul 2021 | USD | 19.73 | 21.88 | 18.38 | 19.83 | 3,966 | +1.52 (+8.30%) | 1,932,600 |
22 Jul 2021 | USD | 17 | 20.72 | 16.57 | 18.31 | 3,662 | +1.76 (+10.63%) | 3,583,100 |
21 Jul 2021 | USD | 15 | 17.45 | 14.96 | 16.55 | 3,310 | +1.9 (+12.97%) | 1,678,000 |
20 Jul 2021 | USD | 13.56 | 14.95 | 13.14 | 14.65 | 2,930 | +0.91 (+6.62%) | 597,900 |
19 Jul 2021 | USD | 12.88 | 14.46 | 12.88 | 13.74 | 2,748 | +0.16 (+1.18%) | 707,600 |
16 Jul 2021 | USD | 14.31 | 14.92 | 13.5 | 13.58 | 2,716 | -0.71 (-4.97%) | 713,400 |
15 Jul 2021 | USD | 15.2 | 15.8 | 13.5 | 14.29 | 2,858 | -0.91 (-5.99%) | 577,800 |
14 Jul 2021 | USD | 15.4 | 16.35 | 14.95 | 15.2 | 3,040 | -0.21 (-1.36%) | 908,200 |
13 Jul 2021 | USD | 14.74 | 15.5 | 13.94 | 15.41 | 3,082 | +0.39 (+2.60%) | 746,400 |
12 Jul 2021 | USD | 13.85 | 16.86 | 13.76 | 15.02 | 3,004 | +1.02 (+7.29%) | 1,317,600 |