Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 10.65 | 10.68 | 10.13 | 10.33 | 10.33 | -0.19 (-1.81%) | 921,200 |
13 Sep 2021 | USD | 10.625 | 10.72 | 10.03 | 10.52 | 10.52 | +0.11 (+1.06%) | 1,052,500 |
10 Sep 2021 | USD | 10.61 | 10.63 | 10.34 | 10.41 | 10.41 | -0.11 (-1.05%) | 625,600 |
9 Sep 2021 | USD | 10.31 | 10.63 | 10.218 | 10.52 | 10.52 | +0.02 (+0.19%) | 964,400 |
8 Sep 2021 | USD | 10.04 | 10.53 | 9.92 | 10.5 | 10.5 | +0.45 (+4.48%) | 1,683,500 |
7 Sep 2021 | USD | 10.22 | 10.5 | 9.9 | 10.05 | 10.05 | -0.23 (-2.24%) | 2,548,000 |
3 Sep 2021 | USD | 10.624 | 11.5 | 10.2 | 10.28 | 10.28 | -2.48 (-19.44%) | 5,372,600 |
2 Sep 2021 | USD | 13.33 | 13.35 | 12.695 | 12.76 | 12.76 | -0.51 (-3.84%) | 1,045,100 |
1 Sep 2021 | USD | 13.71 | 13.87 | 13.16 | 13.27 | 13.27 | -0.44 (-3.21%) | 606,900 |
31 Aug 2021 | USD | 14.63 | 14.79 | 13.5 | 13.71 | 13.71 | -0.9 (-6.16%) | 600,100 |
30 Aug 2021 | USD | 14.91 | 15.18 | 14.6 | 14.61 | 14.61 | -0.21 (-1.42%) | 363,500 |
27 Aug 2021 | USD | 14.42 | 14.85 | 14.391 | 14.82 | 14.82 | +0.38 (+2.63%) | 226,100 |
26 Aug 2021 | USD | 14.44 | 14.55 | 14 | 14.44 | 14.44 | +0.07 (+0.49%) | 372,400 |
25 Aug 2021 | USD | 14.27 | 14.66 | 14.11 | 14.37 | 14.37 | +0.19 (+1.34%) | 360,200 |
24 Aug 2021 | USD | 14.36 | 14.55 | 14.14 | 14.18 | 14.18 | -0.12 (-0.84%) | 265,200 |
23 Aug 2021 | USD | 13.63 | 14.34 | 13.495 | 14.3 | 14.3 | +0.79 (+5.85%) | 480,600 |
20 Aug 2021 | USD | 13.05 | 13.62 | 12.97 | 13.51 | 13.51 | +0.46 (+3.52%) | 254,100 |
19 Aug 2021 | USD | 13.2 | 13.44 | 12.895 | 13.05 | 13.05 | -0.36 (-2.68%) | 564,800 |
18 Aug 2021 | USD | 13.48 | 13.66 | 13.15 | 13.41 | 13.41 | -0.24 (-1.76%) | 377,300 |
17 Aug 2021 | USD | 14.24 | 14.46 | 13.536 | 13.65 | 13.65 | -0.86 (-5.93%) | 509,000 |
16 Aug 2021 | USD | 14.7 | 14.77 | 14.41 | 14.51 | 14.51 | -0.27 (-1.83%) | 191,500 |
13 Aug 2021 | USD | 15.19 | 15.25 | 14.65 | 14.78 | 14.78 | -0.45 (-2.95%) | 243,300 |
12 Aug 2021 | USD | 15.14 | 15.41 | 14.91 | 15.23 | 15.23 | +0.04 (+0.26%) | 202,100 |
11 Aug 2021 | USD | 15.2 | 15.48 | 14.95 | 15.19 | 15.19 | +0.26 (+1.74%) | 308,800 |
10 Aug 2021 | USD | 14.66 | 15.03 | 14.2 | 14.93 | 14.93 | +0.27 (+1.84%) | 435,800 |
9 Aug 2021 | USD | 15.26 | 15.3 | 14.6 | 14.66 | 14.66 | -0.63 (-4.12%) | 310,000 |
6 Aug 2021 | USD | 15.43 | 15.71 | 15.2 | 15.29 | 15.29 | -0.1 (-0.65%) | 181,800 |
5 Aug 2021 | USD | 15.46 | 15.48 | 14.85 | 15.39 | 15.39 | -0.04 (-0.26%) | 357,200 |
4 Aug 2021 | USD | 15.99 | 16.13 | 15.21 | 15.43 | 15.43 | -0.6 (-3.74%) | 300,900 |
3 Aug 2021 | USD | 16.01 | 16.32 | 15.66 | 16.03 | 16.03 | +0.13 (+0.82%) | 449,100 |