Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 16.72 | 16.89 | 16.2 | 16.31 | 16.31 | -0.34 (-2.04%) | 193,000 |
4 Aug 2021 | USD | 16.86 | 16.95 | 16.44 | 16.65 | 16.65 | -0.22 (-1.30%) | 357,800 |
3 Aug 2021 | USD | 16.23 | 16.87 | 16.15 | 16.87 | 16.87 | +0.98 (+6.17%) | 197,300 |
2 Aug 2021 | USD | 16.49 | 16.57 | 15.76 | 15.89 | 15.89 | -0.16 (-1.00%) | 283,400 |
30 Jul 2021 | USD | 15.84 | 16.27 | 15.82 | 16.05 | 16.05 | +0.11 (+0.69%) | 168,000 |
29 Jul 2021 | USD | 15.6 | 15.97 | 15.47 | 15.94 | 15.94 | +0.42 (+2.71%) | 146,400 |
28 Jul 2021 | USD | 15.07 | 15.67 | 14.91 | 15.52 | 15.52 | +0.55 (+3.67%) | 204,200 |
27 Jul 2021 | USD | 15.18 | 15.18 | 14.63 | 14.97 | 14.97 | -0.09 (-0.60%) | 154,200 |
26 Jul 2021 | USD | 14.7 | 15.47 | 14.58 | 15.06 | 15.06 | +0.49 (+3.36%) | 277,400 |
23 Jul 2021 | USD | 14.49 | 14.65 | 14.28 | 14.57 | 14.57 | +0.07 (+0.48%) | 126,000 |
22 Jul 2021 | USD | 14.44 | 14.56 | 14.22 | 14.5 | 14.5 | -0.05 (-0.34%) | 146,800 |
21 Jul 2021 | USD | 14.37 | 14.63 | 14.3 | 14.55 | 14.55 | +0.29 (+2.03%) | 140,300 |
20 Jul 2021 | USD | 14.22 | 14.39 | 14 | 14.26 | 14.26 | +0.18 (+1.28%) | 121,900 |
19 Jul 2021 | USD | 14.12 | 14.22 | 13.94 | 14.08 | 14.08 | -0.26 (-1.81%) | 119,300 |
16 Jul 2021 | USD | 14.58 | 14.58 | 14.08 | 14.34 | 14.34 | -0.13 (-0.90%) | 130,200 |
15 Jul 2021 | USD | 14.65 | 14.74 | 14.33 | 14.47 | 14.47 | -0.29 (-1.96%) | 79,400 |
14 Jul 2021 | USD | 15.06 | 15.06 | 14.65 | 14.76 | 14.76 | -0.23 (-1.53%) | 98,100 |
13 Jul 2021 | USD | 14.99 | 15.19 | 14.76 | 14.99 | 14.99 | -0.1 (-0.66%) | 72,500 |
12 Jul 2021 | USD | 15.05 | 15.2 | 14.95 | 15.09 | 15.09 | +0.03 (+0.20%) | 56,500 |
9 Jul 2021 | USD | 14.8 | 15.1 | 14.72 | 15.06 | 15.06 | +0.31 (+2.10%) | 115,500 |
8 Jul 2021 | USD | 14.77 | 14.81 | 14.57 | 14.75 | 14.75 | -0.3 (-1.99%) | 85,300 |
7 Jul 2021 | USD | 14.95 | 15.09 | 14.57 | 15.05 | 15.05 | +0.1 (+0.67%) | 164,300 |
6 Jul 2021 | USD | 15.12 | 15.26 | 14.59 | 14.95 | 14.95 | -0.15 (-0.99%) | 219,300 |
2 Jul 2021 | USD | 14.61 | 15.2 | 14.59 | 15.1 | 15.1 | +0.63 (+4.35%) | 184,300 |
1 Jul 2021 | USD | 14.83 | 14.83 | 14.24 | 14.47 | 14.47 | -0.33 (-2.23%) | 123,400 |
30 Jun 2021 | USD | 14.84 | 14.93 | 14.55 | 14.8 | 14.8 | -0.11 (-0.74%) | 138,600 |
29 Jun 2021 | USD | 15.04 | 15.08 | 14.85 | 14.91 | 14.91 | -0.16 (-1.06%) | 77,800 |
28 Jun 2021 | USD | 15.1 | 15.28 | 15.01 | 15.07 | 15.07 | -0.02 (-0.13%) | 111,500 |
25 Jun 2021 | USD | 14.97 | 15.37 | 14.97 | 15.09 | 15.09 | +0.13 (+0.87%) | 1,016,200 |
24 Jun 2021 | USD | 14.6 | 15.09 | 14.59 | 14.96 | 14.96 | +0.47 (+3.24%) | 122,800 |