Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 17.81 | 17.98 | 17.78 | 17.94 | 17.94 | +0.56 (+3.22%) | 1,282,168 |
4 Aug 2021 | USD | 17.58 | 17.62 | 17.25 | 17.38 | 17.38 | -0.33 (-1.86%) | 2,423,218 |
3 Aug 2021 | USD | 17.81 | 17.96 | 17.58 | 17.71 | 17.71 | -0.3 (-1.67%) | 1,589,775 |
2 Aug 2021 | USD | 17.87 | 18.01 | 17.67 | 18.01 | 18.01 | +0.4 (+2.27%) | 2,012,495 |
30 Jul 2021 | USD | 17.51 | 17.72 | 17.48 | 17.61 | 17.61 | +0.01 (+0.06%) | 2,380,579 |
29 Jul 2021 | USD | 17.66 | 17.74 | 17.48 | 17.6 | 17.6 | 0.0 (0.0%) | 1,672,447 |
28 Jul 2021 | USD | 17.59 | 17.73 | 17.37 | 17.6 | 17.6 | +0.1 (+0.57%) | 2,144,448 |
27 Jul 2021 | USD | 17.25 | 17.505 | 17.05 | 17.5 | 17.5 | +1.06 (+6.45%) | 4,122,110 |
26 Jul 2021 | USD | 16.56 | 16.64 | 16.26 | 16.44 | 16.44 | -0.2 (-1.20%) | 2,840,295 |
23 Jul 2021 | USD | 16.69 | 16.74 | 16.6 | 16.64 | 16.64 | +0.17 (+1.03%) | 2,342,763 |
22 Jul 2021 | USD | 16.04 | 16.485 | 16.02 | 16.47 | 16.47 | +0.66 (+4.17%) | 2,769,934 |
21 Jul 2021 | USD | 15.79 | 15.84 | 15.545 | 15.81 | 15.81 | +0.22 (+1.41%) | 1,561,409 |
20 Jul 2021 | USD | 15.84 | 15.86 | 15.5 | 15.59 | 15.59 | -0.73 (-4.47%) | 3,020,098 |
19 Jul 2021 | USD | 16.23 | 16.58 | 16.111 | 16.32 | 16.32 | +0.52 (+3.29%) | 3,967,320 |
16 Jul 2021 | USD | 15.97 | 16.112 | 15.8 | 15.8 | 15.8 | +0.02 (+0.13%) | 3,912,268 |
15 Jul 2021 | USD | 16.522 | 16.56 | 15.68 | 15.78 | 15.78 | -1.76 (-10.03%) | 6,238,696 |
14 Jul 2021 | USD | 17.98 | 18.09 | 17.39 | 17.54 | 17.54 | -0.36 (-2.01%) | 6,174,980 |
13 Jul 2021 | USD | 17.73 | 18.1 | 17.715 | 17.9 | 17.9 | +0.05 (+0.28%) | 2,758,748 |
12 Jul 2021 | USD | 17.97 | 18 | 17.78 | 17.85 | 17.85 | +0.3 (+1.71%) | 3,073,743 |
9 Jul 2021 | USD | 18 | 18.11 | 17.45 | 17.55 | 17.55 | -0.82 (-4.46%) | 3,653,268 |
8 Jul 2021 | USD | 18.56 | 18.61 | 18.3 | 18.37 | 18.37 | -0.36 (-1.92%) | 3,476,476 |
7 Jul 2021 | USD | 18.74 | 18.75 | 18.435 | 18.73 | 18.73 | +0.37 (+2.02%) | 3,514,003 |
6 Jul 2021 | USD | 18.45 | 18.5 | 18.15 | 18.36 | 18.36 | -0.06 (-0.33%) | 2,589,355 |
2 Jul 2021 | USD | 18.48 | 18.57 | 18.32 | 18.42 | 18.42 | +0.1 (+0.55%) | 2,835,988 |
1 Jul 2021 | USD | 18.3 | 18.4327 | 18.22 | 18.32 | 18.32 | +0.06 (+0.33%) | 4,683,608 |
30 Jun 2021 | USD | 18.66 | 18.7 | 18.23 | 18.26 | 18.26 | -0.76 (-4.00%) | 3,613,590 |
29 Jun 2021 | USD | 18.92 | 19.11 | 18.79 | 19.02 | 19.02 | +0.57 (+3.09%) | 3,607,119 |
28 Jun 2021 | USD | 18.16 | 18.57 | 18.04 | 18.45 | 18.45 | +0.44 (+2.44%) | 4,744,357 |
25 Jun 2021 | USD | 18.25 | 18.41 | 17.96 | 18.01 | 18.01 | -0.31 (-1.69%) | 3,602,341 |
24 Jun 2021 | USD | 18.1 | 18.81 | 18.04 | 18.32 | 18.32 | +0.68 (+3.85%) | 6,322,133 |