Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 16.09 | 17.04 | 16.01 | 16.23 | 16.23 | +0.23 (+1.44%) | 3,053,500 |
22 Sep 2021 | USD | 16.25 | 16.39 | 15.85 | 16 | 16 | -0.25 (-1.54%) | 1,484,900 |
21 Sep 2021 | USD | 16.384 | 17.09 | 16.13 | 16.25 | 16.25 | +0.03 (+0.18%) | 2,023,600 |
20 Sep 2021 | USD | 16 | 16.46 | 15.87 | 16.22 | 16.22 | -0.4 (-2.41%) | 1,642,700 |
17 Sep 2021 | USD | 16.38 | 16.7 | 15.9 | 16.62 | 16.62 | +0.26 (+1.59%) | 5,344,000 |
16 Sep 2021 | USD | 16.22 | 16.79 | 15.65 | 16.36 | 16.36 | +0.08 (+0.49%) | 3,775,400 |
15 Sep 2021 | USD | 15.071 | 17.03 | 14.83 | 16.28 | 16.28 | +0.92 (+5.99%) | 9,001,300 |
14 Sep 2021 | USD | 14.85 | 16.572 | 14.56 | 15.36 | 15.36 | +0.57 (+3.85%) | 19,282,700 |
13 Sep 2021 | USD | 13.9 | 15.23 | 13.13 | 14.79 | 14.79 | +0.67 (+4.75%) | 21,389,500 |
10 Sep 2021 | USD | 13.24 | 15.53 | 12.97 | 14.12 | 14.12 | +5.43 (+62.49%) | 159,675,600 |
9 Sep 2021 | USD | 8.7 | 8.97 | 8.37 | 8.69 | 8.69 | -0.1 (-1.14%) | 11,922,600 |
8 Sep 2021 | USD | 9.12 | 9.26 | 8.73 | 8.79 | 8.79 | -0.33 (-3.62%) | 2,001,000 |
7 Sep 2021 | USD | 9.58 | 9.85 | 9.06 | 9.12 | 9.12 | -0.55 (-5.69%) | 1,874,400 |
3 Sep 2021 | USD | 10.18 | 10.37 | 9.34 | 9.67 | 9.67 | -0.58 (-5.66%) | 2,810,000 |
2 Sep 2021 | USD | 10.303 | 10.94 | 10.21 | 10.25 | 10.25 | -0.2 (-1.91%) | 1,989,500 |
1 Sep 2021 | USD | 10.64 | 10.74 | 10.3 | 10.45 | 10.45 | -0.12 (-1.14%) | 1,315,000 |
31 Aug 2021 | USD | 10.56 | 10.777 | 10.43 | 10.57 | 10.57 | +0.04 (+0.38%) | 1,058,800 |
30 Aug 2021 | USD | 10.49 | 10.8 | 10.31 | 10.53 | 10.53 | -0.02 (-0.19%) | 1,487,200 |
27 Aug 2021 | USD | 9.58 | 10.59 | 9.51 | 10.55 | 10.55 | +0.93 (+9.67%) | 1,762,400 |
26 Aug 2021 | USD | 9.94 | 10.22 | 9.62 | 9.62 | 9.62 | -0.33 (-3.32%) | 1,129,200 |
25 Aug 2021 | USD | 9.777 | 10 | 9.37 | 9.95 | 9.95 | +0.15 (+1.53%) | 1,279,200 |
24 Aug 2021 | USD | 10.13 | 10.63 | 9.69 | 9.8 | 9.8 | -0.3 (-2.97%) | 1,730,700 |
23 Aug 2021 | USD | 9.56 | 10.25 | 9.39 | 10.1 | 10.1 | +0.65 (+6.88%) | 2,862,700 |
20 Aug 2021 | USD | 9.32 | 9.51 | 9.21 | 9.45 | 9.45 | +0.06 (+0.64%) | 1,254,500 |
19 Aug 2021 | USD | 9.23 | 9.58 | 9.14 | 9.39 | 9.39 | +0.32 (+3.53%) | 1,827,700 |
18 Aug 2021 | USD | 9.27 | 9.38 | 9.07 | 9.07 | 9.07 | -0.24 (-2.58%) | 1,991,000 |
17 Aug 2021 | USD | 9.01 | 9.39 | 8.95 | 9.31 | 9.31 | +0.31 (+3.44%) | 1,079,100 |
16 Aug 2021 | USD | 9.4 | 9.5 | 8.95 | 9 | 9 | -0.48 (-5.06%) | 617,600 |
13 Aug 2021 | USD | 9.5 | 9.6 | 9.31 | 9.48 | 9.48 | -0.01 (-0.11%) | 428,900 |
12 Aug 2021 | USD | 9.54 | 9.64 | 9.31 | 9.49 | 9.49 | -0.1 (-1.04%) | 523,600 |