Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 16.9 | 18.59 | 16.81 | 18.2 | 18.2 | +0.95 (+5.51%) | 117,500 |
26 Aug 2021 | USD | 17.23 | 17.75 | 17.06 | 17.25 | 17.25 | -0.42 (-2.38%) | 68,500 |
25 Aug 2021 | USD | 17.42 | 18.35 | 17.16 | 17.67 | 17.67 | -0.01 (-0.06%) | 121,200 |
24 Aug 2021 | USD | 17.64 | 18.45 | 17.38 | 17.68 | 17.68 | -0.09 (-0.51%) | 126,400 |
23 Aug 2021 | USD | 17.34 | 17.98 | 17.03 | 17.77 | 17.77 | +0.97 (+5.77%) | 86,600 |
20 Aug 2021 | USD | 16.3 | 16.82 | 16.3 | 16.8 | 16.8 | +0.27 (+1.63%) | 89,900 |
19 Aug 2021 | USD | 16.78 | 16.97 | 16.34 | 16.53 | 16.53 | -0.76 (-4.40%) | 154,000 |
18 Aug 2021 | USD | 15.8 | 17.9 | 15.8 | 17.29 | 17.29 | +1.33 (+8.33%) | 378,300 |
17 Aug 2021 | USD | 16.71 | 17.21 | 14.67 | 15.96 | 15.96 | -1.56 (-8.90%) | 381,700 |
16 Aug 2021 | USD | 16.82 | 18.87 | 16.53 | 17.52 | 17.52 | +0.73 (+4.35%) | 457,900 |
13 Aug 2021 | USD | 17.71 | 17.71 | 16.36 | 16.79 | 16.79 | -1.2 (-6.67%) | 216,000 |
12 Aug 2021 | USD | 19.15 | 19.15 | 17.52 | 17.99 | 17.99 | -1.42 (-7.32%) | 212,800 |
11 Aug 2021 | USD | 19.34 | 19.98 | 18.6 | 19.41 | 19.41 | -0.14 (-0.72%) | 433,600 |
10 Aug 2021 | USD | 17.51 | 19.75 | 16.92 | 19.55 | 19.55 | +1.78 (+10.02%) | 968,900 |
9 Aug 2021 | USD | 14.58 | 19.5 | 14.58 | 17.77 | 17.77 | +2.28 (+14.72%) | 2,175,100 |
6 Aug 2021 | USD | 14.98 | 15.82 | 13.93 | 15.49 | 15.49 | +0.17 (+1.11%) | 525,100 |
5 Aug 2021 | USD | 13.78 | 15.8 | 13.74 | 15.32 | 15.32 | +1.52 (+11.01%) | 664,100 |
4 Aug 2021 | USD | 14.2 | 14.34 | 13.56 | 13.8 | 13.8 | -0.72 (-4.96%) | 194,000 |
3 Aug 2021 | USD | 14.25 | 14.71 | 13.5101 | 14.52 | 14.52 | +0.22 (+1.54%) | 394,264 |
2 Aug 2021 | USD | 14.8 | 15.46 | 13.92 | 14.3 | 14.3 | -0.51 (-3.44%) | 668,588 |
30 Jul 2021 | USD | 14.8 | 16.1 | 14.54 | 14.81 | 14.81 | -0.32 (-2.12%) | 504,800 |
29 Jul 2021 | USD | 14.79 | 15.47 | 14.21 | 15.13 | 15.13 | +0.44 (+3.00%) | 458,100 |
28 Jul 2021 | USD | 15 | 15.64 | 14.55 | 14.69 | 14.69 | 0.0 (0.0%) | 261,600 |
27 Jul 2021 | USD | 15.08 | 15.31 | 14.34 | 14.69 | 14.69 | -0.87 (-5.59%) | 301,500 |
26 Jul 2021 | USD | 14.14 | 16.26 | 14.1 | 15.56 | 15.56 | +1.25 (+8.74%) | 591,300 |
23 Jul 2021 | USD | 16.48 | 17.61 | 14.21 | 14.31 | 14.31 | -2.44 (-14.57%) | 1,137,700 |
22 Jul 2021 | USD | 17.35 | 18.34 | 16.28 | 16.75 | 16.75 | -0.8 (-4.56%) | 1,506,400 |
21 Jul 2021 | USD | 17.1 | 19.25 | 17.05 | 17.55 | 17.55 | -0.1 (-0.57%) | 1,223,600 |
20 Jul 2021 | USD | 16.05 | 19.5 | 16.05 | 17.65 | 17.65 | +1.68 (+10.52%) | 2,684,300 |
19 Jul 2021 | USD | 16.63 | 18 | 15.5 | 15.97 | 15.97 | -1.48 (-8.48%) | 1,153,400 |