Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 27.55 | 28.13 | 27.28 | 27.88 | 27.88 | +0.05 (+0.18%) | 264,000 |
18 Aug 2021 | USD | 27.598 | 28.28 | 27.598 | 27.83 | 27.83 | -0.31 (-1.10%) | 354,300 |
17 Aug 2021 | USD | 28.79 | 28.91 | 27.68 | 28.14 | 28.14 | -0.99 (-3.40%) | 221,100 |
16 Aug 2021 | USD | 29.6 | 30.06 | 28.61 | 29.13 | 29.13 | -0.46 (-1.55%) | 582,200 |
13 Aug 2021 | USD | 29.06 | 29.605 | 28.84 | 29.59 | 29.59 | +0.43 (+1.47%) | 263,800 |
12 Aug 2021 | USD | 28.72 | 29.25 | 28.3 | 29.16 | 29.16 | +0.24 (+0.83%) | 404,100 |
11 Aug 2021 | USD | 29.23 | 29.48 | 28.68 | 28.92 | 28.92 | -0.31 (-1.06%) | 247,600 |
10 Aug 2021 | USD | 28.86 | 29.29 | 28.4 | 29.23 | 29.23 | +0.51 (+1.78%) | 274,300 |
9 Aug 2021 | USD | 28.5 | 29.05 | 28.12 | 28.72 | 28.72 | +0.19 (+0.67%) | 329,000 |
6 Aug 2021 | USD | 28.58 | 29.12 | 28.44 | 28.53 | 28.53 | -0.36 (-1.25%) | 280,200 |
5 Aug 2021 | USD | 28.5 | 28.96 | 28.23 | 28.89 | 28.89 | +0.37 (+1.30%) | 347,300 |
4 Aug 2021 | USD | 28.15 | 28.63 | 28.02 | 28.52 | 28.52 | +0.3 (+1.06%) | 372,500 |
3 Aug 2021 | USD | 27.73 | 28.24 | 27.25 | 28.22 | 28.22 | +0.49 (+1.77%) | 407,900 |
2 Aug 2021 | USD | 27.5 | 28.24 | 27.5 | 27.73 | 27.73 | +0.32 (+1.17%) | 577,600 |
30 Jul 2021 | USD | 26.9 | 27.46 | 26.18 | 27.41 | 27.41 | +0.29 (+1.07%) | 856,300 |
29 Jul 2021 | USD | 25.91 | 27.58 | 25.51 | 27.12 | 27.12 | +1.84 (+7.28%) | 1,108,900 |
28 Jul 2021 | USD | 24.98 | 25.49 | 24.79 | 25.28 | 25.28 | +0.35 (+1.40%) | 800,100 |
27 Jul 2021 | USD | 25.72 | 25.75 | 24.44 | 24.93 | 24.93 | -0.93 (-3.60%) | 381,700 |
26 Jul 2021 | USD | 26.12 | 26.35 | 25.71 | 25.86 | 25.86 | -0.31 (-1.18%) | 293,500 |
23 Jul 2021 | USD | 25.95 | 26.225 | 25.44 | 26.17 | 26.17 | +0.29 (+1.12%) | 347,100 |
22 Jul 2021 | USD | 26.55 | 26.55 | 25.77 | 25.88 | 25.88 | -0.78 (-2.93%) | 264,200 |
21 Jul 2021 | USD | 25.97 | 26.76 | 25.87 | 26.66 | 26.66 | +0.65 (+2.50%) | 401,500 |
20 Jul 2021 | USD | 25.6 | 26.25 | 25.14 | 26.01 | 26.01 | +0.53 (+2.08%) | 366,300 |
19 Jul 2021 | USD | 24.72 | 25.49 | 24.285 | 25.48 | 25.48 | +0.25 (+0.99%) | 559,500 |
16 Jul 2021 | USD | 26.08 | 26.19 | 25.1 | 25.23 | 25.23 | -0.8 (-3.07%) | 352,800 |
15 Jul 2021 | USD | 26.65 | 26.65 | 25.62 | 26.03 | 26.03 | -0.74 (-2.76%) | 185,200 |
14 Jul 2021 | USD | 27.64 | 27.96 | 26.67 | 26.77 | 26.77 | -0.53 (-1.94%) | 274,600 |
13 Jul 2021 | USD | 27.92 | 27.98 | 27.05 | 27.3 | 27.3 | -0.67 (-2.40%) | 275,600 |
12 Jul 2021 | USD | 27.64 | 28.039 | 27.41 | 27.97 | 27.97 | +0.44 (+1.60%) | 343,400 |
9 Jul 2021 | USD | 27.495 | 27.64 | 26.98 | 27.53 | 27.53 | +0.44 (+1.62%) | 365,300 |