Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | USD | 13.6 | 13.93 | 13.6 | 13.63 | 13.63 | +0.02 (+0.15%) | 135,800 |
28 Jul 2021 | USD | 13.94 | 14.17 | 13.47 | 13.61 | 13.61 | -0.31 (-2.23%) | 322,600 |
27 Jul 2021 | USD | 14.17 | 14.215 | 13.86 | 13.92 | 13.92 | -0.25 (-1.76%) | 92,900 |
26 Jul 2021 | USD | 13.94 | 14.34 | 13.71 | 14.17 | 14.17 | +0.25 (+1.80%) | 265,400 |
23 Jul 2021 | USD | 14.12 | 14.2 | 13.77 | 13.92 | 13.92 | -0.08 (-0.57%) | 135,300 |
22 Jul 2021 | USD | 13.95 | 14.21 | 13.6 | 14 | 14 | -0.13 (-0.92%) | 159,900 |
21 Jul 2021 | USD | 14 | 14.65 | 13.985 | 14.13 | 14.13 | +0.12 (+0.86%) | 150,000 |
20 Jul 2021 | USD | 13.54 | 14.19 | 13.51 | 14.01 | 14.01 | +0.47 (+3.47%) | 278,900 |
19 Jul 2021 | USD | 13.71 | 13.91 | 13.15 | 13.54 | 13.54 | -0.43 (-3.08%) | 258,600 |
16 Jul 2021 | USD | 13.79 | 14.13 | 13.62 | 13.97 | 13.97 | +0.7 (+5.28%) | 588,600 |
15 Jul 2021 | USD | 13.42 | 13.44 | 12.92 | 13.27 | 13.27 | -0.18 (-1.34%) | 444,500 |
14 Jul 2021 | USD | 12.04 | 13.94 | 12 | 13.45 | 13.45 | +2.41 (+21.83%) | 1,713,700 |
13 Jul 2021 | USD | 11.12 | 11.12 | 10.9 | 11.04 | 11.04 | -0.16 (-1.43%) | 100,400 |
12 Jul 2021 | USD | 11.09 | 11.22 | 10.94 | 11.2 | 11.2 | -0.04 (-0.36%) | 106,700 |
9 Jul 2021 | USD | 11.02 | 11.27 | 10.85 | 11.24 | 11.24 | +0.4 (+3.69%) | 109,000 |
8 Jul 2021 | USD | 10.83 | 11.19 | 10.726 | 10.84 | 10.84 | -0.22 (-1.99%) | 121,700 |
7 Jul 2021 | USD | 10.97 | 11.13 | 10.7 | 11.06 | 11.06 | +0.05 (+0.45%) | 373,600 |
6 Jul 2021 | USD | 11.24 | 11.24 | 10.7 | 11.01 | 11.01 | -0.12 (-1.08%) | 223,600 |
2 Jul 2021 | USD | 11.51 | 11.52 | 11.08 | 11.13 | 11.13 | -0.27 (-2.37%) | 98,300 |
1 Jul 2021 | USD | 10.82 | 11.41 | 10.77 | 11.4 | 11.4 | +0.7 (+6.54%) | 436,499 |
30 Jun 2021 | USD | 10.25 | 10.81 | 10.25 | 10.7 | 10.7 | +0.39 (+3.78%) | 268,423 |
29 Jun 2021 | USD | 10.13 | 10.42 | 10.07 | 10.31 | 10.31 | +0.18 (+1.78%) | 169,152 |
28 Jun 2021 | USD | 10.17 | 10.23 | 9.92 | 10.13 | 10.13 | -0.08 (-0.78%) | 345,909 |
25 Jun 2021 | USD | 10.33 | 10.54 | 10.2 | 10.21 | 10.21 | -0.13 (-1.26%) | 525,500 |
24 Jun 2021 | USD | 10.46 | 10.46 | 10.19 | 10.34 | 10.34 | -0.07 (-0.67%) | 141,700 |
23 Jun 2021 | USD | 10.57 | 10.65 | 10.34 | 10.41 | 10.41 | -0.07 (-0.67%) | 130,800 |
22 Jun 2021 | USD | 10.33 | 10.58 | 10.08 | 10.48 | 10.48 | +0.12 (+1.16%) | 184,300 |
21 Jun 2021 | USD | 10.05 | 10.39 | 9.96 | 10.36 | 10.36 | +0.42 (+4.23%) | 217,700 |
18 Jun 2021 | USD | 10.01 | 10.19 | 9.9 | 9.94 | 9.94 | -0.23 (-2.26%) | 300,200 |
17 Jun 2021 | USD | 10.26 | 10.55 | 10.025 | 10.17 | 10.17 | -0.09 (-0.88%) | 104,600 |