Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 21.72 | 21.72 | 21 | 21.34 | 21.34 | +0.2 (+0.95%) | 236,800 |
26 Aug 2021 | USD | 21.16 | 21.27 | 21.07 | 21.14 | 21.14 | -0.45 (-2.08%) | 116,400 |
25 Aug 2021 | USD | 21.79 | 21.8 | 21.52 | 21.59 | 21.59 | +0.05 (+0.23%) | 345,400 |
24 Aug 2021 | USD | 21.64 | 21.64 | 20.61 | 21.54 | 21.54 | +0.27 (+1.27%) | 287,800 |
23 Aug 2021 | USD | 21.2 | 21.28 | 21.07 | 21.27 | 21.27 | +0.49 (+2.36%) | 221,800 |
20 Aug 2021 | USD | 21 | 21.25 | 20.59 | 20.78 | 20.78 | -0.47 (-2.21%) | 198,700 |
19 Aug 2021 | USD | 21 | 21.5 | 21 | 21.25 | 21.25 | -0.25 (-1.16%) | 133,600 |
18 Aug 2021 | USD | 21.01 | 21.9 | 21.01 | 21.5 | 21.5 | -0.06 (-0.28%) | 247,000 |
17 Aug 2021 | USD | 21.79 | 21.79 | 21.25 | 21.56 | 21.56 | -0.32 (-1.46%) | 207,900 |
16 Aug 2021 | USD | 22 | 22.14 | 21.68 | 21.88 | 21.88 | -0.33 (-1.49%) | 222,300 |
13 Aug 2021 | USD | 22.31 | 22.42 | 22.13 | 22.21 | 22.21 | -0.37 (-1.64%) | 209,800 |
12 Aug 2021 | USD | 22.53 | 22.66 | 22.41 | 22.58 | 22.58 | -0.2 (-0.88%) | 178,000 |
11 Aug 2021 | USD | 22.5 | 22.9 | 22.5 | 22.78 | 22.78 | +0.33 (+1.47%) | 176,300 |
10 Aug 2021 | USD | 22.63 | 22.63 | 22.4 | 22.45 | 22.45 | -0.35 (-1.54%) | 246,800 |
9 Aug 2021 | USD | 22.39 | 23 | 22.39 | 22.8 | 22.8 | +0.1 (+0.44%) | 152,800 |
6 Aug 2021 | USD | 22.38 | 22.89 | 22.38 | 22.7 | 22.7 | -0.2 (-0.87%) | 134,100 |
5 Aug 2021 | USD | 23.49 | 23.5 | 22.53 | 22.9 | 22.9 | +0.07 (+0.31%) | 90,000 |
4 Aug 2021 | USD | 23.42 | 23.42 | 22.4 | 22.83 | 22.83 | -0.24 (-1.04%) | 130,300 |
3 Aug 2021 | USD | 22.7 | 23.3 | 22.7 | 23.07 | 23.07 | +0.46 (+2.03%) | 364,300 |
2 Aug 2021 | USD | 22.71 | 22.88 | 22.59 | 22.61 | 22.61 | +0.21 (+0.94%) | 126,800 |
30 Jul 2021 | USD | 22.75 | 22.75 | 22.31 | 22.4 | 22.4 | -1.49 (-6.24%) | 160,000 |
29 Jul 2021 | USD | 23.66 | 24.12 | 23.66 | 23.89 | 23.89 | +0.52 (+2.23%) | 175,600 |
28 Jul 2021 | USD | 22.65 | 23.38 | 22.65 | 23.37 | 23.37 | +0.58 (+2.54%) | 109,000 |
27 Jul 2021 | USD | 23 | 23 | 22.52 | 22.79 | 22.79 | -0.22 (-0.96%) | 163,400 |
26 Jul 2021 | USD | 22.7 | 23.2 | 22.7 | 23.01 | 23.01 | -0.4 (-1.71%) | 177,800 |
23 Jul 2021 | USD | 23.73 | 23.73 | 23.12 | 23.41 | 23.41 | +0.08 (+0.34%) | 120,000 |
22 Jul 2021 | USD | 23.3 | 23.43 | 23.24 | 23.33 | 23.33 | +0.02 (+0.09%) | 139,800 |
21 Jul 2021 | USD | 23.68 | 23.68 | 23.01 | 23.31 | 23.31 | +0.01 (+0.04%) | 147,700 |
20 Jul 2021 | USD | 23.64 | 23.64 | 22.89 | 23.3 | 23.3 | +0.14 (+0.60%) | 193,800 |
19 Jul 2021 | USD | 23.45 | 23.46 | 23 | 23.16 | 23.16 | -0.95 (-3.94%) | 124,200 |