Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 13.11 | 14.3 | 12.95 | 14.08 | 14.08 | +1.01 (+7.73%) | 1,281,100 |
26 Aug 2021 | USD | 13.24 | 13.45 | 12.92 | 13.07 | 13.07 | -0.13 (-0.98%) | 824,100 |
25 Aug 2021 | USD | 13.4 | 13.72 | 13.01 | 13.2 | 13.2 | -0.28 (-2.08%) | 1,122,700 |
24 Aug 2021 | USD | 12.65 | 13.7 | 12.43 | 13.48 | 13.48 | +0.86 (+6.81%) | 2,454,800 |
23 Aug 2021 | USD | 11.079 | 12.92 | 10.89 | 12.62 | 12.62 | +1.83 (+16.96%) | 4,656,000 |
20 Aug 2021 | USD | 11.02 | 11.14 | 10.63 | 10.79 | 10.79 | +0.07 (+0.65%) | 2,590,200 |
19 Aug 2021 | USD | 11.364 | 12.11 | 10.58 | 10.72 | 10.72 | -1.21 (-10.14%) | 3,422,100 |
18 Aug 2021 | USD | 11.35 | 12.32 | 11.17 | 11.93 | 11.93 | +0.28 (+2.40%) | 2,280,100 |
17 Aug 2021 | USD | 10.97 | 11.97 | 10.4 | 11.65 | 11.65 | -2.08 (-15.15%) | 8,498,800 |
16 Aug 2021 | USD | 13.88 | 13.98 | 13.34 | 13.73 | 13.73 | -0.19 (-1.36%) | 1,399,500 |
13 Aug 2021 | USD | 14.7 | 14.97 | 13.77 | 13.92 | 13.92 | -0.62 (-4.26%) | 1,327,200 |
12 Aug 2021 | USD | 14.75 | 14.77 | 14.04 | 14.54 | 14.54 | -0.33 (-2.22%) | 1,027,900 |
11 Aug 2021 | USD | 15.38 | 15.46 | 14.51 | 14.87 | 14.87 | -0.38 (-2.49%) | 1,174,100 |
10 Aug 2021 | USD | 15.58 | 15.93 | 14.64 | 15.25 | 15.25 | -0.12 (-0.78%) | 1,755,700 |
9 Aug 2021 | USD | 14.33 | 15.71 | 14.06 | 15.37 | 15.37 | +1.69 (+12.35%) | 3,022,100 |
6 Aug 2021 | USD | 13.25 | 13.94 | 12.95 | 13.68 | 13.68 | +0.41 (+3.09%) | 1,200,500 |
5 Aug 2021 | USD | 13.01 | 13.65 | 12.58 | 13.27 | 13.27 | +0.14 (+1.07%) | 1,436,400 |
4 Aug 2021 | USD | 13.03 | 13.677 | 13 | 13.13 | 13.13 | -0.1 (-0.76%) | 993,400 |
3 Aug 2021 | USD | 13.836 | 13.836 | 12.88 | 13.23 | 13.23 | -0.31 (-2.29%) | 1,247,654 |
2 Aug 2021 | USD | 13.72 | 14.15 | 13.36 | 13.54 | 13.54 | +0.04 (+0.30%) | 826,546 |
30 Jul 2021 | USD | 13.37 | 13.875 | 13.26 | 13.5 | 13.5 | -0.18 (-1.32%) | 710,100 |
29 Jul 2021 | USD | 14.05 | 14.177 | 13.65 | 13.68 | 13.68 | -0.36 (-2.56%) | 733,300 |
28 Jul 2021 | USD | 13.7 | 14.25 | 13.41 | 14.04 | 14.04 | +0.6 (+4.46%) | 1,023,200 |
27 Jul 2021 | USD | 14 | 14.035 | 12.9 | 13.44 | 13.44 | -0.88 (-6.15%) | 1,594,500 |
26 Jul 2021 | USD | 14.46 | 15.04 | 13.92 | 14.32 | 14.32 | +0.84 (+6.23%) | 2,111,900 |
23 Jul 2021 | USD | 14.23 | 14.36 | 13.34 | 13.48 | 13.48 | -0.76 (-5.34%) | 978,600 |
22 Jul 2021 | USD | 14.53 | 14.62 | 13.77 | 14.24 | 14.24 | -0.26 (-1.79%) | 781,900 |
21 Jul 2021 | USD | 14.06 | 14.94 | 13.91 | 14.5 | 14.5 | +0.95 (+7.01%) | 1,733,100 |
20 Jul 2021 | USD | 13.08 | 13.88 | 12.4 | 13.55 | 13.55 | +0.65 (+5.04%) | 1,342,300 |
19 Jul 2021 | USD | 13.21 | 13.35 | 12.74 | 12.9 | 12.9 | -0.85 (-6.18%) | 1,538,900 |