Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 14.53 | 14.81 | 14.44 | 14.68 | 14.68 | +0.15 (+1.03%) | 635,900 |
26 Aug 2021 | USD | 14.95 | 15.03 | 14.5 | 14.53 | 14.53 | -0.36 (-2.42%) | 1,131,700 |
25 Aug 2021 | USD | 15.55 | 15.55 | 14.83 | 14.89 | 14.89 | -0.73 (-4.67%) | 1,740,600 |
24 Aug 2021 | USD | 15.62 | 15.96 | 15.46 | 15.62 | 15.62 | -0.02 (-0.13%) | 846,000 |
23 Aug 2021 | USD | 16.31 | 16.37 | 15.41 | 15.64 | 15.64 | -0.3 (-1.88%) | 1,176,000 |
20 Aug 2021 | USD | 15.99 | 16.07 | 15.81 | 15.94 | 15.94 | -0.09 (-0.56%) | 1,441,200 |
19 Aug 2021 | USD | 16.02 | 16.19 | 15.9 | 16.03 | 16.03 | -0.12 (-0.74%) | 604,700 |
18 Aug 2021 | USD | 16.56 | 16.72 | 16.05 | 16.15 | 16.15 | -0.36 (-2.18%) | 652,300 |
17 Aug 2021 | USD | 16.26 | 16.57 | 16.26 | 16.51 | 16.51 | +0.17 (+1.04%) | 514,500 |
16 Aug 2021 | USD | 16.41 | 16.49 | 16.06 | 16.34 | 16.34 | -0.05 (-0.31%) | 478,200 |
13 Aug 2021 | USD | 15.9 | 16.52 | 15.73 | 16.39 | 16.39 | +0.56 (+3.54%) | 862,800 |
12 Aug 2021 | USD | 15.34 | 15.86 | 15.31 | 15.83 | 15.83 | +0.57 (+3.74%) | 651,200 |
11 Aug 2021 | USD | 15.24 | 15.29 | 15.02 | 15.26 | 15.26 | +0.1 (+0.66%) | 316,800 |
10 Aug 2021 | USD | 15.15 | 15.21 | 14.92 | 15.16 | 15.16 | 0.0 (0.0%) | 399,000 |
9 Aug 2021 | USD | 15.41 | 15.52 | 15.08 | 15.16 | 15.16 | -0.26 (-1.69%) | 490,800 |
6 Aug 2021 | USD | 15.44 | 15.52 | 15.16 | 15.42 | 15.42 | -0.02 (-0.13%) | 371,700 |
5 Aug 2021 | USD | 15.1 | 15.47 | 15.03 | 15.44 | 15.44 | +0.32 (+2.12%) | 605,800 |
4 Aug 2021 | USD | 15.11 | 15.25 | 14.91 | 15.12 | 15.12 | -0.07 (-0.46%) | 601,000 |
3 Aug 2021 | USD | 14.68 | 15.2 | 14.63 | 15.19 | 15.19 | +0.58 (+3.97%) | 888,200 |
2 Aug 2021 | USD | 14.07 | 14.69 | 14.07 | 14.61 | 14.61 | +0.43 (+3.03%) | 949,500 |
30 Jul 2021 | USD | 14.02 | 14.22 | 13.67 | 14.18 | 14.18 | +0.08 (+0.57%) | 680,300 |
29 Jul 2021 | USD | 13.91 | 14.42 | 13.78 | 14.1 | 14.1 | +0.46 (+3.37%) | 788,700 |
28 Jul 2021 | USD | 13.26 | 13.73 | 13.13 | 13.64 | 13.64 | +0.38 (+2.87%) | 383,200 |
27 Jul 2021 | USD | 13.11 | 13.3 | 13.02 | 13.26 | 13.26 | +0.08 (+0.61%) | 268,000 |
26 Jul 2021 | USD | 13.41 | 13.46 | 13.15 | 13.18 | 13.18 | -0.18 (-1.35%) | 383,000 |
23 Jul 2021 | USD | 13.45 | 13.53 | 13.35 | 13.36 | 13.36 | -0.05 (-0.37%) | 242,700 |
22 Jul 2021 | USD | 13.42 | 13.48 | 13.31 | 13.41 | 13.41 | -0.05 (-0.37%) | 338,600 |
21 Jul 2021 | USD | 13.33 | 13.49 | 13.24 | 13.46 | 13.46 | +0.13 (+0.98%) | 322,300 |
20 Jul 2021 | USD | 13.36 | 13.52 | 13.21 | 13.33 | 13.33 | +0.03 (+0.23%) | 463,000 |
19 Jul 2021 | USD | 12.98 | 13.32 | 12.91 | 13.3 | 13.3 | +0.24 (+1.84%) | 546,600 |