Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 16.2 | 16.25 | 15.94 | 16.03 | 16.03 | -0.48 (-2.91%) | 2,824,800 |
18 Aug 2021 | USD | 16.56 | 16.76 | 16.5 | 16.51 | 16.51 | -0.12 (-0.72%) | 2,243,500 |
17 Aug 2021 | USD | 16.81 | 16.92 | 16.52 | 16.63 | 16.63 | -0.37 (-2.18%) | 2,400,300 |
16 Aug 2021 | USD | 17.06 | 17.08 | 16.91 | 17 | 17 | -0.25 (-1.45%) | 3,524,300 |
13 Aug 2021 | USD | 17.44 | 17.45 | 17.22 | 17.25 | 17.25 | -0.21 (-1.20%) | 1,542,100 |
12 Aug 2021 | USD | 17.36 | 17.55 | 17.27 | 17.46 | 17.46 | -0.02 (-0.11%) | 3,056,200 |
11 Aug 2021 | USD | 17.3 | 17.48 | 17.16 | 17.48 | 17.48 | +0.28 (+1.63%) | 2,669,700 |
10 Aug 2021 | USD | 16.88 | 17.2 | 16.82 | 17.2 | 17.2 | +0.34 (+2.02%) | 2,434,800 |
9 Aug 2021 | USD | 16.85 | 16.93 | 16.72 | 16.86 | 16.86 | -0.2 (-1.17%) | 1,992,900 |
6 Aug 2021 | USD | 16.98 | 17.08 | 16.91 | 17.06 | 17.06 | +0.3 (+1.79%) | 1,357,200 |
5 Aug 2021 | USD | 16.65 | 16.79 | 16.63 | 16.76 | 16.76 | +0.22 (+1.33%) | 1,678,100 |
4 Aug 2021 | USD | 16.88 | 16.88 | 16.53 | 16.54 | 16.54 | -0.33 (-1.96%) | 2,413,100 |
3 Aug 2021 | USD | 16.89 | 16.96 | 16.6 | 16.87 | 16.87 | +0.21 (+1.26%) | 3,092,100 |
2 Aug 2021 | USD | 17.12 | 17.25 | 16.64 | 16.66 | 16.66 | -0.18 (-1.07%) | 3,048,600 |
30 Jul 2021 | USD | 16.8 | 16.95 | 16.56 | 16.84 | 16.84 | +0.21 (+1.26%) | 3,579,400 |
29 Jul 2021 | USD | 16.72 | 16.8 | 16.58 | 16.63 | 16.63 | +0.47 (+2.91%) | 2,726,700 |
28 Jul 2021 | USD | 16.12 | 16.29 | 15.99 | 16.16 | 16.16 | +0.03 (+0.19%) | 2,598,300 |
27 Jul 2021 | USD | 16.18 | 16.29 | 16.03 | 16.13 | 16.13 | -0.22 (-1.35%) | 2,019,900 |
26 Jul 2021 | USD | 16.21 | 16.36 | 16.19 | 16.35 | 16.35 | +0.19 (+1.18%) | 1,600,700 |
23 Jul 2021 | USD | 16.16 | 16.24 | 16.09 | 16.16 | 16.16 | +0.22 (+1.38%) | 1,962,900 |
22 Jul 2021 | USD | 16.15 | 16.18 | 15.92 | 15.94 | 15.94 | -0.22 (-1.36%) | 1,967,300 |
21 Jul 2021 | USD | 15.75 | 16.17 | 15.75 | 16.16 | 16.16 | +0.5 (+3.19%) | 2,276,700 |
20 Jul 2021 | USD | 15.15 | 15.71 | 15.08 | 15.66 | 15.66 | +0.38 (+2.49%) | 3,447,600 |
19 Jul 2021 | USD | 15.29 | 15.32 | 15.03 | 15.28 | 15.28 | -0.47 (-2.98%) | 3,319,600 |
16 Jul 2021 | USD | 16.05 | 16.09 | 15.72 | 15.75 | 15.75 | -0.29 (-1.81%) | 2,739,794 |
15 Jul 2021 | USD | 16.05 | 16.15 | 15.88 | 16.04 | 16.04 | -0.19 (-1.17%) | 1,738,641 |
14 Jul 2021 | USD | 16.64 | 16.69 | 16.19 | 16.23 | 16.23 | -0.1 (-0.61%) | 3,602,588 |
13 Jul 2021 | USD | 16.6 | 16.61 | 16.3 | 16.33 | 16.33 | -0.21 (-1.27%) | 1,935,908 |
12 Jul 2021 | USD | 16.36 | 16.57 | 16.22 | 16.54 | 16.54 | +0.21 (+1.29%) | 2,100,335 |
9 Jul 2021 | USD | 16.09 | 16.38 | 16.04 | 16.33 | 16.33 | +0.76 (+4.88%) | 2,707,369 |