Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 20.06 | 21.29 | 19.86 | 21.07 | 21.07 | +1.19 (+5.99%) | 238,300 |
26 Aug 2021 | USD | 19.615 | 21 | 19.14 | 19.88 | 19.88 | -0.13 (-0.65%) | 103,900 |
25 Aug 2021 | USD | 19.5 | 20.02 | 19.3 | 20.01 | 20.01 | +0.63 (+3.25%) | 88,000 |
24 Aug 2021 | USD | 19.77 | 19.86 | 18.71 | 19.38 | 19.38 | -0.47 (-2.37%) | 88,200 |
23 Aug 2021 | USD | 18.82 | 19.91 | 18.73 | 19.85 | 19.85 | +1.44 (+7.82%) | 125,300 |
20 Aug 2021 | USD | 17.91 | 18.845 | 17.53 | 18.41 | 18.41 | +0.51 (+2.85%) | 387,800 |
19 Aug 2021 | USD | 17.91 | 18.62 | 17.47 | 17.9 | 17.9 | -0.17 (-0.94%) | 120,500 |
18 Aug 2021 | USD | 19.03 | 19.05 | 17.99 | 18.07 | 18.07 | -1.02 (-5.34%) | 99,800 |
17 Aug 2021 | USD | 18.444 | 19.73 | 18.41 | 19.09 | 19.09 | +0.47 (+2.52%) | 90,500 |
16 Aug 2021 | USD | 19.3 | 19.3 | 18.56 | 18.62 | 18.62 | -0.69 (-3.57%) | 83,500 |
13 Aug 2021 | USD | 19.53 | 19.775 | 19.187 | 19.31 | 19.31 | -0.09 (-0.46%) | 120,900 |
12 Aug 2021 | USD | 19.44 | 19.62 | 18.86 | 19.4 | 19.4 | +0.06 (+0.31%) | 68,700 |
11 Aug 2021 | USD | 19.29 | 19.49 | 18.86 | 19.34 | 19.34 | +0.12 (+0.62%) | 48,300 |
10 Aug 2021 | USD | 19.75 | 19.93 | 18.91 | 19.22 | 19.22 | -0.46 (-2.34%) | 101,900 |
9 Aug 2021 | USD | 19.96 | 20.18 | 19.53 | 19.68 | 19.68 | -0.24 (-1.20%) | 83,900 |
6 Aug 2021 | USD | 20.51 | 20.51 | 19.84 | 19.92 | 19.92 | -0.47 (-2.31%) | 141,100 |
5 Aug 2021 | USD | 19.8 | 20.6 | 19.49 | 20.39 | 20.39 | +0.51 (+2.57%) | 107,800 |
4 Aug 2021 | USD | 20.52 | 20.99 | 19.79 | 19.88 | 19.88 | -0.77 (-3.73%) | 87,400 |
3 Aug 2021 | USD | 20.47 | 20.86 | 19.825 | 20.65 | 20.65 | +0.2 (+0.98%) | 110,300 |
2 Aug 2021 | USD | 20.36 | 20.8 | 19.93 | 20.45 | 20.45 | +0.31 (+1.54%) | 138,900 |
30 Jul 2021 | USD | 20.68 | 20.86 | 19.99 | 20.14 | 20.14 | -0.5 (-2.42%) | 100,000 |
29 Jul 2021 | USD | 21.49 | 21.49 | 20.53 | 20.64 | 20.64 | -0.66 (-3.10%) | 94,100 |
28 Jul 2021 | USD | 20.63 | 21.44 | 20.38 | 21.3 | 21.3 | +0.8 (+3.90%) | 91,700 |
27 Jul 2021 | USD | 20.61 | 21.14 | 20.35 | 20.5 | 20.5 | -0.73 (-3.44%) | 97,200 |
26 Jul 2021 | USD | 21.36 | 21.905 | 21 | 21.23 | 21.23 | -0.04 (-0.19%) | 121,600 |
23 Jul 2021 | USD | 22.12 | 22.12 | 20.79 | 21.27 | 21.27 | +0.11 (+0.52%) | 239,600 |
22 Jul 2021 | USD | 22.19 | 22.19 | 21.03 | 21.16 | 21.16 | -0.97 (-4.38%) | 164,200 |
21 Jul 2021 | USD | 21.86 | 22.85 | 21.6 | 22.13 | 22.13 | +0.25 (+1.14%) | 347,800 |
20 Jul 2021 | USD | 21.02 | 21.95 | 21.01 | 21.88 | 21.88 | +0.76 (+3.60%) | 436,400 |
19 Jul 2021 | USD | 21.41 | 21.96 | 20.87 | 21.12 | 21.12 | -0.79 (-3.61%) | 188,300 |