Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 19.5 | 20.678 | 19.48 | 20.64 | 20.64 | +0.96 (+4.88%) | 1,105,000 |
19 Aug 2021 | USD | 20.21 | 20.55 | 19.61 | 19.68 | 19.68 | -0.71 (-3.48%) | 751,200 |
18 Aug 2021 | USD | 20.43 | 20.98 | 20.25 | 20.39 | 20.39 | -0.26 (-1.26%) | 723,700 |
17 Aug 2021 | USD | 20.4 | 20.85 | 20.06 | 20.65 | 20.65 | +0.16 (+0.78%) | 1,161,000 |
16 Aug 2021 | USD | 20.99 | 21 | 20.06 | 20.49 | 20.49 | -0.09 (-0.44%) | 1,789,200 |
13 Aug 2021 | USD | 20.93 | 21.31 | 20.36 | 20.58 | 20.58 | -0.2 (-0.96%) | 1,511,600 |
12 Aug 2021 | USD | 21.5 | 21.56 | 20.56 | 20.78 | 20.78 | -0.51 (-2.40%) | 1,434,800 |
11 Aug 2021 | USD | 22.25 | 22.5 | 20.921 | 21.29 | 21.29 | -0.9 (-4.06%) | 2,301,200 |
10 Aug 2021 | USD | 23.84 | 23.98 | 21.56 | 22.19 | 22.19 | -1.64 (-6.88%) | 2,144,000 |
9 Aug 2021 | USD | 26.94 | 27.78 | 23.65 | 23.83 | 23.83 | -3.42 (-12.55%) | 3,440,700 |
6 Aug 2021 | USD | 26.37 | 28.15 | 24 | 27.25 | 27.25 | -10.67 (-28.14%) | 6,457,200 |
5 Aug 2021 | USD | 37.35 | 38.04 | 36.97 | 37.92 | 37.92 | +0.62 (+1.66%) | 908,000 |
4 Aug 2021 | USD | 36.97 | 37.95 | 35.858 | 37.3 | 37.3 | +0.4 (+1.08%) | 372,500 |
3 Aug 2021 | USD | 37 | 37.29 | 35.89 | 36.9 | 36.9 | -0.04 (-0.11%) | 499,500 |
2 Aug 2021 | USD | 37.93 | 37.93 | 36.89 | 36.94 | 36.94 | -0.57 (-1.52%) | 379,400 |
30 Jul 2021 | USD | 37.1 | 37.92 | 37.1 | 37.51 | 37.51 | +0.36 (+0.97%) | 407,000 |
29 Jul 2021 | USD | 37.31 | 38.31 | 36.876 | 37.15 | 37.15 | -0.15 (-0.40%) | 335,800 |
28 Jul 2021 | USD | 37.12 | 37.91 | 36.55 | 37.3 | 37.3 | +0.4 (+1.08%) | 492,800 |
27 Jul 2021 | USD | 36.94 | 37 | 35.19 | 36.9 | 36.9 | -0.07 (-0.19%) | 747,800 |
26 Jul 2021 | USD | 37.64 | 38.7 | 36.85 | 36.97 | 36.97 | -0.54 (-1.44%) | 294,000 |
23 Jul 2021 | USD | 37.86 | 38.26 | 36.29 | 37.51 | 37.51 | -0.37 (-0.98%) | 664,900 |
22 Jul 2021 | USD | 38.48 | 38.715 | 37.75 | 37.88 | 37.88 | -0.62 (-1.61%) | 561,000 |
21 Jul 2021 | USD | 39.71 | 39.71 | 37.19 | 38.5 | 38.5 | -1.49 (-3.73%) | 1,032,500 |
20 Jul 2021 | USD | 38.84 | 40.14 | 38.65 | 39.99 | 39.99 | +1.58 (+4.11%) | 926,800 |
19 Jul 2021 | USD | 37.56 | 38.96 | 37.43 | 38.41 | 38.41 | +0.41 (+1.08%) | 781,500 |
16 Jul 2021 | USD | 36.98 | 38.95 | 36.916 | 38 | 38 | +1.18 (+3.20%) | 732,800 |
15 Jul 2021 | USD | 39 | 39.09 | 36.32 | 36.82 | 36.82 | -2.06 (-5.30%) | 847,900 |
14 Jul 2021 | USD | 37.88 | 39.58 | 37.373 | 38.88 | 38.88 | +1.36 (+3.62%) | 813,200 |
13 Jul 2021 | USD | 38.67 | 38.93 | 37.19 | 37.52 | 37.52 | -1.53 (-3.92%) | 480,600 |
12 Jul 2021 | USD | 38.11 | 39.56 | 37.68 | 39.05 | 39.05 | +1.01 (+2.66%) | 1,550,700 |