Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 16.31 | 16.46 | 16.14 | 16.45 | 16.45 | +0.1 (+0.61%) | 940,800 |
12 Aug 2021 | USD | 16.15 | 16.47 | 15.88 | 16.35 | 16.35 | +0.1 (+0.62%) | 681,500 |
11 Aug 2021 | USD | 15.74 | 16.39 | 15.45 | 16.25 | 16.25 | +0.45 (+2.85%) | 787,100 |
10 Aug 2021 | USD | 15.24 | 15.85 | 15.24 | 15.8 | 15.8 | +0.53 (+3.47%) | 672,700 |
9 Aug 2021 | USD | 15.26 | 15.28 | 14.93 | 15.27 | 15.27 | -0.04 (-0.26%) | 682,900 |
6 Aug 2021 | USD | 15.51 | 15.54 | 14.97 | 15.31 | 15.31 | -0.08 (-0.52%) | 1,029,000 |
5 Aug 2021 | USD | 15.28 | 15.42 | 14.87 | 15.39 | 15.39 | +0.54 (+3.64%) | 652,200 |
4 Aug 2021 | USD | 13.86 | 15.45 | 13.8 | 14.85 | 14.85 | +0.79 (+5.62%) | 2,133,000 |
3 Aug 2021 | USD | 14.03 | 14.17 | 13.56 | 14.06 | 14.06 | +0.03 (+0.21%) | 925,000 |
2 Aug 2021 | USD | 14.14 | 14.67 | 14 | 14.03 | 14.03 | -0.04 (-0.28%) | 382,400 |
30 Jul 2021 | USD | 14.49 | 14.58 | 14.02 | 14.07 | 14.07 | -0.57 (-3.89%) | 530,900 |
29 Jul 2021 | USD | 14.8 | 14.95 | 14.55 | 14.64 | 14.64 | 0.0 (0.0%) | 306,900 |
28 Jul 2021 | USD | 15.03 | 15.08 | 14.45 | 14.64 | 14.64 | -0.28 (-1.88%) | 281,200 |
27 Jul 2021 | USD | 15.04 | 15.19 | 14.71 | 14.92 | 14.92 | -0.34 (-2.23%) | 287,500 |
26 Jul 2021 | USD | 14.76 | 15.3 | 14.74 | 15.26 | 15.26 | +0.59 (+4.02%) | 363,000 |
23 Jul 2021 | USD | 14.83 | 14.89 | 14.48 | 14.67 | 14.67 | -0.08 (-0.54%) | 188,700 |
22 Jul 2021 | USD | 14.86 | 14.93 | 14.51 | 14.75 | 14.75 | -0.29 (-1.93%) | 241,900 |
21 Jul 2021 | USD | 14.83 | 15.35 | 14.83 | 15.04 | 15.04 | +0.38 (+2.59%) | 376,600 |
20 Jul 2021 | USD | 14.11 | 14.88 | 14 | 14.66 | 14.66 | +0.63 (+4.49%) | 589,700 |
19 Jul 2021 | USD | 14.4 | 14.49 | 13.91 | 14.03 | 14.03 | -0.79 (-5.33%) | 817,600 |
16 Jul 2021 | USD | 15.32 | 15.36 | 14.8 | 14.82 | 14.82 | -0.28 (-1.85%) | 334,500 |
15 Jul 2021 | USD | 15.36 | 15.36 | 14.78 | 15.1 | 15.1 | -0.35 (-2.27%) | 537,000 |
14 Jul 2021 | USD | 15.87 | 16.1 | 15.43 | 15.45 | 15.45 | -0.36 (-2.28%) | 230,300 |
13 Jul 2021 | USD | 15.96 | 16.14 | 15.79 | 15.81 | 15.81 | -0.33 (-2.04%) | 315,900 |
12 Jul 2021 | USD | 15.89 | 16.16 | 15.78 | 16.14 | 16.14 | +0.13 (+0.81%) | 266,900 |
9 Jul 2021 | USD | 15.83 | 16.09 | 15.67 | 16.01 | 16.01 | +0.38 (+2.43%) | 229,200 |
8 Jul 2021 | USD | 15.47 | 15.84 | 15.34 | 15.63 | 15.63 | -0.16 (-1.01%) | 529,800 |
7 Jul 2021 | USD | 16.1 | 16.24 | 15.66 | 15.79 | 15.79 | -0.27 (-1.68%) | 380,500 |
6 Jul 2021 | USD | 16.25 | 16.25 | 15.94 | 16.06 | 16.06 | -0.19 (-1.17%) | 297,900 |
2 Jul 2021 | USD | 16.55 | 16.56 | 16.21 | 16.25 | 16.25 | -0.25 (-1.52%) | 322,600 |