Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 14.06 | 14.74 | 14.02 | 14.65 | 14.65 | +0.43 (+3.02%) | 120,000 |
19 Aug 2021 | USD | 14.29 | 14.52 | 13.81 | 14.22 | 14.22 | -0.3 (-2.07%) | 174,800 |
18 Aug 2021 | USD | 14.46 | 15 | 14.22 | 14.52 | 14.52 | +0.17 (+1.18%) | 116,100 |
17 Aug 2021 | USD | 14.22 | 14.45 | 14.15 | 14.35 | 14.35 | -0.17 (-1.17%) | 119,300 |
16 Aug 2021 | USD | 14.3 | 15.03 | 14.28 | 14.52 | 14.52 | +0.06 (+0.41%) | 107,300 |
13 Aug 2021 | USD | 14.8 | 15.05 | 14.23 | 14.46 | 14.46 | -0.39 (-2.63%) | 168,300 |
12 Aug 2021 | USD | 15.06 | 15.33 | 14.66 | 14.85 | 14.85 | -0.27 (-1.79%) | 78,200 |
11 Aug 2021 | USD | 15.16 | 15.41 | 14.58 | 15.12 | 15.12 | -0.05 (-0.33%) | 125,900 |
10 Aug 2021 | USD | 14.89 | 15.85 | 14.71 | 15.17 | 15.17 | +0.44 (+2.99%) | 162,500 |
9 Aug 2021 | USD | 14.8 | 14.98 | 14.39 | 14.73 | 14.73 | -0.02 (-0.14%) | 85,100 |
6 Aug 2021 | USD | 15.1 | 15.22 | 14.68 | 14.75 | 14.75 | -0.12 (-0.81%) | 74,600 |
5 Aug 2021 | USD | 14.65 | 15.31 | 14.65 | 14.87 | 14.87 | +0.25 (+1.71%) | 125,900 |
4 Aug 2021 | USD | 15.46 | 15.46 | 14.57 | 14.62 | 14.62 | -1.04 (-6.64%) | 118,700 |
3 Aug 2021 | USD | 15.48 | 15.79 | 15.02 | 15.66 | 15.66 | -0.03 (-0.19%) | 99,700 |
2 Aug 2021 | USD | 15.35 | 16.16 | 15.35 | 15.69 | 15.69 | +0.49 (+3.22%) | 141,200 |
30 Jul 2021 | USD | 15.02 | 15.54 | 14.93 | 15.2 | 15.2 | -0.11 (-0.72%) | 95,800 |
29 Jul 2021 | USD | 15.78 | 15.87 | 15.13 | 15.31 | 15.31 | -0.17 (-1.10%) | 112,800 |
28 Jul 2021 | USD | 15.39 | 15.62 | 14.89 | 15.48 | 15.48 | +0.4 (+2.65%) | 141,100 |
27 Jul 2021 | USD | 15.93 | 15.94 | 14.4 | 15.08 | 15.08 | -0.88 (-5.51%) | 248,900 |
26 Jul 2021 | USD | 15.46 | 16.62 | 15.4 | 15.96 | 15.96 | +0.45 (+2.90%) | 167,500 |
23 Jul 2021 | USD | 15.78 | 16.15 | 15.36 | 15.51 | 15.51 | -0.27 (-1.71%) | 114,000 |
22 Jul 2021 | USD | 15.7 | 16.19 | 15.12 | 15.78 | 15.78 | +0.08 (+0.51%) | 125,300 |
21 Jul 2021 | USD | 15.42 | 16.33 | 15.36 | 15.7 | 15.7 | +0.37 (+2.41%) | 209,500 |
20 Jul 2021 | USD | 14.72 | 15.7 | 14.52 | 15.33 | 15.33 | +0.41 (+2.75%) | 208,700 |
19 Jul 2021 | USD | 14.64 | 15.4 | 14.02 | 14.92 | 14.92 | -0.33 (-2.16%) | 432,700 |
16 Jul 2021 | USD | 16.02 | 16.25 | 15.18 | 15.25 | 15.25 | -0.6 (-3.79%) | 517,200 |
15 Jul 2021 | USD | 16.38 | 16.83 | 15.61 | 15.85 | 15.85 | -0.44 (-2.70%) | 263,400 |
14 Jul 2021 | USD | 17.2 | 18.6 | 15.88 | 16.29 | 16.29 | -0.87 (-5.07%) | 475,400 |
13 Jul 2021 | USD | 15.6 | 18 | 15.6 | 17.16 | 17.16 | +1.54 (+9.86%) | 563,800 |
12 Jul 2021 | USD | 17.16 | 17.17 | 15.54 | 15.62 | 15.62 | -1.4 (-8.23%) | 615,900 |