Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 17.66 | 18.48 | 17.36 | 18.05 | 18.05 | -1.73 (-8.75%) | 2,163,300 |
19 Aug 2021 | USD | 19.38 | 20.35 | 19.38 | 19.78 | 19.78 | +0.28 (+1.44%) | 965,400 |
18 Aug 2021 | USD | 18.5 | 19.51 | 18.15 | 19.5 | 19.5 | +0.77 (+4.11%) | 848,100 |
17 Aug 2021 | USD | 18.34 | 18.77 | 18.01 | 18.73 | 18.73 | +0.3 (+1.63%) | 501,000 |
16 Aug 2021 | USD | 18.25 | 18.46 | 18.055 | 18.43 | 18.43 | +0.43 (+2.39%) | 305,500 |
13 Aug 2021 | USD | 18.54 | 18.775 | 17.52 | 18 | 18 | -0.32 (-1.75%) | 744,000 |
12 Aug 2021 | USD | 18.65 | 18.85 | 18.2 | 18.32 | 18.32 | +0.09 (+0.49%) | 438,300 |
11 Aug 2021 | USD | 18.13 | 18.95 | 18.13 | 18.23 | 18.23 | +0.14 (+0.77%) | 530,200 |
10 Aug 2021 | USD | 19.81 | 20.15 | 18 | 18.09 | 18.09 | -1.41 (-7.23%) | 1,024,300 |
9 Aug 2021 | USD | 18.6 | 19.83 | 18.55 | 19.5 | 19.5 | +1.05 (+5.69%) | 891,300 |
6 Aug 2021 | USD | 18.1 | 18.47 | 18 | 18.45 | 18.45 | +0.45 (+2.50%) | 233,600 |
5 Aug 2021 | USD | 18.1 | 18.71 | 17.86 | 18 | 18 | -0.08 (-0.44%) | 451,700 |
4 Aug 2021 | USD | 17.96 | 18.21 | 17.64 | 18.08 | 18.08 | +0.18 (+1.01%) | 677,600 |
3 Aug 2021 | USD | 17.97 | 18.075 | 17.79 | 17.9 | 17.9 | -0.1 (-0.56%) | 168,900 |
2 Aug 2021 | USD | 18.24 | 18.25 | 17.69 | 18 | 18 | -0.06 (-0.33%) | 231,000 |
30 Jul 2021 | USD | 18.07 | 18.34 | 17.4 | 18.06 | 18.06 | -0.01 (-0.06%) | 403,700 |
29 Jul 2021 | USD | 17.8 | 18.39 | 17.8 | 18.07 | 18.07 | +0.27 (+1.52%) | 319,800 |
28 Jul 2021 | USD | 17.05 | 18 | 17 | 17.8 | 17.8 | +0.8 (+4.71%) | 485,100 |
27 Jul 2021 | USD | 17.72 | 17.9 | 16.76 | 17 | 17 | -0.6 (-3.41%) | 489,700 |
26 Jul 2021 | USD | 17.92 | 18.11 | 17.37 | 17.6 | 17.6 | +0.12 (+0.69%) | 728,100 |
23 Jul 2021 | USD | 17.26 | 17.48 | 16.05 | 17.48 | 17.48 | +0.22 (+1.27%) | 745,800 |
22 Jul 2021 | USD | 17.53 | 18.48 | 17.05 | 17.26 | 17.26 | -0.28 (-1.60%) | 1,251,200 |
21 Jul 2021 | USD | 17.75 | 17.85 | 17.05 | 17.54 | 17.54 | +0.04 (+0.23%) | 1,572,000 |
20 Jul 2021 | USD | 18 | 18.8 | 17.15 | 17.5 | 17.5 | -0.43 (-2.40%) | 1,279,600 |
19 Jul 2021 | USD | 20.4 | 20.68 | 17.75 | 17.93 | 17.93 | -2.97 (-14.21%) | 4,593,500 |
16 Jul 2021 | USD | 20 | 21.04 | 19.2 | 20.9 | 20.9 | 0.0 (0.0%) | 10,160,357 |