Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 15.74 | 16.47 | 15.74 | 16.37 | 16.37 | +0.28 (+1.74%) | 1,886,900 |
26 Aug 2021 | USD | 16.21 | 16.7 | 15.99 | 16.09 | 16.09 | -0.17 (-1.05%) | 2,510,300 |
25 Aug 2021 | USD | 16.52 | 16.81 | 16.24 | 16.26 | 16.26 | -0.43 (-2.58%) | 3,640,700 |
24 Aug 2021 | USD | 16.21 | 16.79 | 16.21 | 16.69 | 16.69 | +0.5 (+3.09%) | 3,917,000 |
23 Aug 2021 | USD | 15.03 | 16.2 | 14.9 | 16.19 | 16.19 | +1.36 (+9.17%) | 5,868,300 |
20 Aug 2021 | USD | 15.01 | 15.32 | 14.7 | 14.83 | 14.83 | -0.19 (-1.26%) | 3,672,600 |
19 Aug 2021 | USD | 15.16 | 15.59 | 14.98 | 15.02 | 15.02 | -0.29 (-1.89%) | 3,303,000 |
18 Aug 2021 | USD | 14.98 | 15.61 | 14.79 | 15.31 | 15.31 | +0.54 (+3.66%) | 4,288,900 |
17 Aug 2021 | USD | 14.83 | 14.92 | 14.44 | 14.77 | 14.77 | -0.23 (-1.53%) | 3,188,500 |
16 Aug 2021 | USD | 15.08 | 15.49 | 14.88 | 15 | 15 | -0.12 (-0.79%) | 3,539,900 |
13 Aug 2021 | USD | 15.63 | 15.71 | 15.02 | 15.12 | 15.12 | -0.64 (-4.06%) | 2,344,100 |
12 Aug 2021 | USD | 15.87 | 15.98 | 15.44 | 15.76 | 15.76 | -0.16 (-1.01%) | 2,025,200 |
11 Aug 2021 | USD | 16.59 | 16.64 | 15.77 | 15.92 | 15.92 | -0.61 (-3.69%) | 3,292,900 |
10 Aug 2021 | USD | 16.99 | 17.38 | 16.31 | 16.53 | 16.53 | +0.11 (+0.67%) | 3,627,900 |
9 Aug 2021 | USD | 15.38 | 16.63 | 15.19 | 16.42 | 16.42 | +0.93 (+6.00%) | 3,456,600 |
6 Aug 2021 | USD | 15.78 | 16.47 | 15.41 | 15.49 | 15.49 | +0.26 (+1.71%) | 3,961,500 |
5 Aug 2021 | USD | 15 | 15.39 | 14.77 | 15.23 | 15.23 | +0.01 (+0.07%) | 2,553,800 |
4 Aug 2021 | USD | 15.49 | 15.82 | 15.18 | 15.22 | 15.22 | -0.41 (-2.62%) | 2,507,400 |
3 Aug 2021 | USD | 15.95 | 16.08 | 15.43 | 15.63 | 15.63 | -0.21 (-1.33%) | 1,778,900 |
2 Aug 2021 | USD | 16.19 | 16.24 | 15.8 | 15.84 | 15.84 | -0.33 (-2.04%) | 1,821,500 |
30 Jul 2021 | USD | 15.95 | 16.4 | 15.8 | 16.17 | 16.17 | +0.11 (+0.68%) | 2,157,400 |
29 Jul 2021 | USD | 16.67 | 16.74 | 16.05 | 16.06 | 16.06 | -0.36 (-2.19%) | 1,928,900 |
28 Jul 2021 | USD | 15.56 | 16.55 | 15.56 | 16.42 | 16.42 | +0.89 (+5.73%) | 2,595,500 |
27 Jul 2021 | USD | 15.61 | 15.62 | 14.87 | 15.53 | 15.53 | -0.07 (-0.45%) | 2,951,900 |
26 Jul 2021 | USD | 15.71 | 16.04 | 15.42 | 15.6 | 15.6 | -0.16 (-1.02%) | 1,853,700 |
23 Jul 2021 | USD | 16.04 | 16.15 | 15.59 | 15.76 | 15.76 | -0.35 (-2.17%) | 1,802,100 |
22 Jul 2021 | USD | 16.64 | 16.72 | 16 | 16.11 | 16.11 | -0.44 (-2.66%) | 1,459,700 |
21 Jul 2021 | USD | 15.9 | 16.58 | 15.85 | 16.55 | 16.55 | +0.74 (+4.68%) | 2,023,600 |
20 Jul 2021 | USD | 15.31 | 15.9 | 14.79 | 15.81 | 15.81 | +0.59 (+3.88%) | 2,419,900 |
19 Jul 2021 | USD | 14.66 | 15.38 | 14.48 | 15.22 | 15.22 | +0.07 (+0.46%) | 3,301,500 |