Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 19.81 | 20.32 | 19.72 | 20.08 | 20.08 | +0.4 (+2.03%) | 175,600 |
26 Aug 2021 | USD | 19.34 | 19.9 | 19.29 | 19.68 | 19.68 | +0.22 (+1.13%) | 321,200 |
25 Aug 2021 | USD | 19.54 | 19.75 | 19.37 | 19.46 | 19.46 | -0.06 (-0.31%) | 93,700 |
24 Aug 2021 | USD | 19.43 | 19.72 | 19.36 | 19.52 | 19.52 | +0.09 (+0.46%) | 122,700 |
23 Aug 2021 | USD | 19.14 | 19.49 | 19.09 | 19.43 | 19.43 | +0.48 (+2.53%) | 128,100 |
20 Aug 2021 | USD | 18.52 | 19.08 | 18.26 | 18.95 | 18.95 | +0.36 (+1.94%) | 351,100 |
19 Aug 2021 | USD | 18.45 | 18.79 | 18.43 | 18.59 | 18.59 | -0.24 (-1.27%) | 218,000 |
18 Aug 2021 | USD | 18.65 | 19.2 | 18.4 | 18.83 | 18.83 | +0.09 (+0.48%) | 196,500 |
17 Aug 2021 | USD | 19.09 | 19.09 | 18.56 | 18.74 | 18.74 | -0.19 (-1.00%) | 275,000 |
16 Aug 2021 | USD | 18.86 | 19.05 | 18.47 | 18.93 | 18.93 | -0.15 (-0.79%) | 252,100 |
13 Aug 2021 | USD | 19.45 | 19.61 | 18.99 | 19.08 | 19.08 | -0.43 (-2.20%) | 234,200 |
12 Aug 2021 | USD | 19.4 | 19.54 | 19.03 | 19.51 | 19.51 | +0.17 (+0.88%) | 208,800 |
11 Aug 2021 | USD | 19.04 | 19.38 | 18.76 | 19.34 | 19.34 | +0.33 (+1.74%) | 239,100 |
10 Aug 2021 | USD | 19.16 | 19.88 | 18.93 | 19.01 | 19.01 | -0.09 (-0.47%) | 495,200 |
9 Aug 2021 | USD | 19.04 | 19.47 | 18.77 | 19.1 | 19.1 | -0.08 (-0.42%) | 326,100 |
6 Aug 2021 | USD | 17.94 | 20.45 | 17.94 | 19.18 | 19.18 | -0.92 (-4.58%) | 613,800 |
5 Aug 2021 | USD | 19.7 | 20.31 | 19.62 | 20.1 | 20.1 | +0.51 (+2.60%) | 232,800 |
4 Aug 2021 | USD | 20.21 | 20.24 | 19.46 | 19.59 | 19.59 | -0.88 (-4.30%) | 244,600 |
3 Aug 2021 | USD | 20.14 | 20.57 | 19.59 | 20.47 | 20.47 | +0.48 (+2.40%) | 247,100 |
2 Aug 2021 | USD | 21.23 | 21.46 | 19.93 | 19.99 | 19.99 | -1.16 (-5.48%) | 389,700 |
30 Jul 2021 | USD | 21.16 | 21.45 | 20.96 | 21.15 | 21.15 | -0.04 (-0.19%) | 248,800 |
29 Jul 2021 | USD | 20.99 | 21.24 | 20.87 | 21.19 | 21.19 | +0.45 (+2.17%) | 144,400 |
28 Jul 2021 | USD | 20.64 | 21.01 | 20.24 | 20.74 | 20.74 | +0.26 (+1.27%) | 164,200 |
27 Jul 2021 | USD | 20.67 | 20.75 | 20.2 | 20.48 | 20.48 | -0.38 (-1.82%) | 148,300 |
26 Jul 2021 | USD | 20.8 | 21.12 | 20.68 | 20.86 | 20.86 | +0.24 (+1.16%) | 193,600 |
23 Jul 2021 | USD | 20.78 | 20.78 | 20.18 | 20.62 | 20.62 | +0.08 (+0.39%) | 118,200 |
22 Jul 2021 | USD | 20.8 | 20.83 | 20.21 | 20.54 | 20.54 | -0.26 (-1.25%) | 175,200 |
21 Jul 2021 | USD | 20.61 | 21 | 20.54 | 20.8 | 20.8 | +0.38 (+1.86%) | 267,100 |
20 Jul 2021 | USD | 19.82 | 20.66 | 19.6 | 20.42 | 20.42 | +0.76 (+3.87%) | 266,500 |
19 Jul 2021 | USD | 19.62 | 20.11 | 19.12 | 19.66 | 19.66 | -0.51 (-2.53%) | 351,700 |