Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 14.16 | 14.26 | 13.77 | 14.06 | 14.06 | -0.2 (-1.40%) | 5,241,400 |
24 Aug 2021 | USD | 13.86 | 14.29 | 13.72 | 14.26 | 14.26 | +0.48 (+3.48%) | 6,395,000 |
23 Aug 2021 | USD | 13.5 | 13.96 | 13.37 | 13.78 | 13.78 | +0.49 (+3.69%) | 7,487,400 |
20 Aug 2021 | USD | 13.27 | 13.65 | 13.16 | 13.29 | 13.29 | +0.1 (+0.76%) | 8,643,300 |
19 Aug 2021 | USD | 14.05 | 14.37 | 13.11 | 13.19 | 13.19 | -1.03 (-7.24%) | 14,783,100 |
18 Aug 2021 | USD | 14 | 14.75 | 13.9 | 14.22 | 14.22 | +0.22 (+1.57%) | 8,106,200 |
17 Aug 2021 | USD | 14.02 | 14.35 | 13.66 | 14 | 14 | -0.13 (-0.92%) | 11,313,900 |
16 Aug 2021 | USD | 14.38 | 14.51 | 13.45 | 14.13 | 14.13 | -0.27 (-1.88%) | 15,442,100 |
13 Aug 2021 | USD | 15.04 | 15.16 | 14.07 | 14.4 | 14.4 | -0.75 (-4.95%) | 26,868,700 |
12 Aug 2021 | USD | 17 | 17.52 | 14.98 | 15.15 | 15.15 | -3.14 (-17.17%) | 36,682,000 |
11 Aug 2021 | USD | 18.4 | 18.5 | 17.7 | 18.29 | 18.29 | +0.02 (+0.11%) | 11,768,800 |
10 Aug 2021 | USD | 18.15 | 19.48 | 17.25 | 18.27 | 18.27 | +3.24 (+21.56%) | 50,788,500 |
9 Aug 2021 | USD | 14.46 | 15.07 | 13.96 | 15.03 | 15.03 | +0.57 (+3.94%) | 10,683,200 |
6 Aug 2021 | USD | 15.56 | 15.67 | 14.33 | 14.46 | 14.46 | -1.07 (-6.89%) | 10,691,600 |
5 Aug 2021 | USD | 14.83 | 15.65 | 14.71 | 15.53 | 15.53 | +0.76 (+5.15%) | 5,432,200 |
4 Aug 2021 | USD | 14.82 | 15.33 | 14.48 | 14.77 | 14.77 | -0.03 (-0.20%) | 5,666,400 |
3 Aug 2021 | USD | 15.9 | 15.93 | 14.77 | 14.8 | 14.8 | -1.16 (-7.27%) | 7,313,400 |
2 Aug 2021 | USD | 16.2 | 16.42 | 15.85 | 15.96 | 15.96 | -0.16 (-0.99%) | 2,808,400 |
30 Jul 2021 | USD | 16.49 | 16.9 | 15.96 | 16.12 | 16.12 | -0.39 (-2.36%) | 3,636,400 |
29 Jul 2021 | USD | 16.75 | 17.04 | 16.48 | 16.51 | 16.51 | -0.12 (-0.72%) | 3,538,500 |
28 Jul 2021 | USD | 15.99 | 16.73 | 15.98 | 16.63 | 16.63 | +0.74 (+4.66%) | 2,721,900 |
27 Jul 2021 | USD | 16.15 | 16.28 | 15.57 | 15.89 | 15.89 | -0.41 (-2.52%) | 5,042,700 |
26 Jul 2021 | USD | 15.77 | 16.67 | 15.71 | 16.3 | 16.3 | +0.38 (+2.39%) | 3,811,600 |
23 Jul 2021 | USD | 15.68 | 16.2 | 15.46 | 15.92 | 15.92 | -0.18 (-1.12%) | 4,659,700 |
22 Jul 2021 | USD | 16.82 | 16.84 | 15.95 | 16.1 | 16.1 | -0.29 (-1.77%) | 2,840,400 |
21 Jul 2021 | USD | 15.96 | 16.54 | 15.95 | 16.39 | 16.39 | +0.45 (+2.82%) | 3,433,400 |
20 Jul 2021 | USD | 15.32 | 16.06 | 15.09 | 15.94 | 15.94 | +0.78 (+5.15%) | 4,412,700 |
19 Jul 2021 | USD | 15.08 | 15.49 | 14.48 | 15.16 | 15.16 | -0.16 (-1.04%) | 6,552,600 |
16 Jul 2021 | USD | 15.5 | 15.75 | 15.11 | 15.32 | 15.32 | -0.22 (-1.42%) | 4,014,000 |
15 Jul 2021 | USD | 15.38 | 16.08 | 15.03 | 15.54 | 15.54 | +0.16 (+1.04%) | 7,043,900 |