Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 19.26 | 19.35 | 19.24 | 19.32 | 19.32 | +0.15 (+0.78%) | 757,300 |
26 Aug 2021 | USD | 19.22 | 19.24 | 19.14 | 19.17 | 19.17 | -0.07 (-0.36%) | 396,200 |
25 Aug 2021 | USD | 19.09 | 19.28 | 19.09 | 19.24 | 19.24 | +0.09 (+0.47%) | 1,103,500 |
24 Aug 2021 | USD | 19 | 19.18 | 19 | 19.15 | 19.15 | +0.2 (+1.06%) | 802,900 |
23 Aug 2021 | USD | 18.94 | 19.03 | 18.91 | 18.95 | 18.95 | +0.11 (+0.58%) | 1,560,000 |
20 Aug 2021 | USD | 18.95 | 19.01 | 18.8 | 18.84 | 18.84 | -0.19 (-1.00%) | 537,900 |
19 Aug 2021 | USD | 19.17 | 19.19 | 18.97 | 19.03 | 19.03 | -0.27 (-1.40%) | 970,500 |
18 Aug 2021 | USD | 19.3 | 19.34 | 19.26 | 19.3 | 19.3 | +0.01 (+0.05%) | 1,094,800 |
17 Aug 2021 | USD | 19.35 | 19.36 | 19.2 | 19.29 | 19.29 | -0.12 (-0.62%) | 727,300 |
16 Aug 2021 | USD | 19.42 | 19.43 | 19.3 | 19.41 | 19.41 | +0.08 (+0.41%) | 418,700 |
13 Aug 2021 | USD | 19.36 | 19.37 | 19.25 | 19.33 | 19.33 | +0.05 (+0.26%) | 631,700 |
12 Aug 2021 | USD | 19.07 | 19.37 | 19.07 | 19.28 | 19.28 | +0.16 (+0.84%) | 693,400 |
11 Aug 2021 | USD | 19.05 | 19.13 | 19 | 19.12 | 19.12 | +0.08 (+0.42%) | 939,200 |
10 Aug 2021 | USD | 18.91 | 19.05 | 18.91 | 19.04 | 19.04 | +0.28 (+1.49%) | 623,500 |
9 Aug 2021 | USD | 18.77 | 18.82 | 18.73 | 18.76 | 18.76 | -0.12 (-0.64%) | 605,800 |
6 Aug 2021 | USD | 18.79 | 18.88 | 18.72 | 18.88 | 18.88 | +0.12 (+0.64%) | 266,700 |
5 Aug 2021 | USD | 18.76 | 18.81 | 18.73 | 18.76 | 18.76 | +0.1 (+0.54%) | 265,500 |
4 Aug 2021 | USD | 18.76 | 18.84 | 18.63 | 18.66 | 18.66 | -0.09 (-0.48%) | 587,100 |
3 Aug 2021 | USD | 18.63 | 18.81 | 18.63 | 18.75 | 18.75 | +0.07 (+0.37%) | 316,300 |
2 Aug 2021 | USD | 18.63 | 18.76 | 18.63 | 18.68 | 18.68 | +0.03 (+0.16%) | 426,200 |
30 Jul 2021 | USD | 18.85 | 18.85 | 18.61 | 18.65 | 18.65 | -0.47 (-2.46%) | 910,400 |
29 Jul 2021 | USD | 19.17 | 19.18 | 19.05 | 19.12 | 19.12 | -0.07 (-0.36%) | 624,700 |
28 Jul 2021 | USD | 19.23 | 19.27 | 19.1 | 19.19 | 19.19 | +0.03 (+0.16%) | 806,200 |
27 Jul 2021 | USD | 19.3 | 19.39 | 19.07 | 19.16 | 19.16 | -0.11 (-0.57%) | 734,700 |
26 Jul 2021 | USD | 19.03 | 19.27 | 18.95 | 19.27 | 19.27 | +0.44 (+2.34%) | 1,117,600 |
23 Jul 2021 | USD | 19 | 19.02 | 18.8 | 18.83 | 18.83 | -0.09 (-0.48%) | 729,100 |
22 Jul 2021 | USD | 18.8 | 18.95 | 18.75 | 18.92 | 18.92 | +0.18 (+0.96%) | 713,400 |
21 Jul 2021 | USD | 18.59 | 18.75 | 18.51 | 18.74 | 18.74 | +0.28 (+1.52%) | 747,100 |
20 Jul 2021 | USD | 18.38 | 18.54 | 18.34 | 18.46 | 18.46 | +0.31 (+1.71%) | 1,024,400 |
19 Jul 2021 | USD | 18.37 | 18.38 | 18.07 | 18.15 | 18.15 | -0.22 (-1.20%) | 1,441,000 |