Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | USD | 14.48 | 14.74 | 14.04 | 14.08 | 56.32 | -0.32 (-2.22%) | 206,506 |
1 Sep 2021 | USD | 14.12 | 14.48 | 13.84 | 14.4 | 57.6 | +0.32 (+2.27%) | 184,320 |
31 Aug 2021 | USD | 14.44 | 15.04 | 13.84 | 14.08 | 56.32 | -0.52 (-3.56%) | 427,155 |
30 Aug 2021 | USD | 15.04 | 15.24 | 14.52 | 14.6 | 58.4 | -0.4 (-2.67%) | 207,914 |
27 Aug 2021 | USD | 14.88 | 15.32 | 14.64 | 15 | 60 | -0.08 (-0.53%) | 218,038 |
26 Aug 2021 | USD | 14.2 | 15.72 | 14.12 | 15.08 | 60.32 | -1.24 (-7.60%) | 362,448 |
25 Aug 2021 | USD | 17.72 | 17.72 | 16.28 | 16.32 | 65.28 | -1.44 (-8.11%) | 353,207 |
24 Aug 2021 | USD | 17.16 | 17.76 | 16.92 | 17.76 | 71.04 | +0.68 (+3.98%) | 235,759 |
23 Aug 2021 | USD | 17.2 | 17.28 | 16.44 | 17.08 | 68.32 | -0.16 (-0.93%) | 115,181 |
20 Aug 2021 | USD | 16.68 | 17.28 | 16.6 | 17.24 | 68.96 | +0.4 (+2.38%) | 63,872 |
19 Aug 2021 | USD | 16.44 | 17 | 16.44 | 16.84 | 67.36 | +0.2 (+1.20%) | 89,023 |
18 Aug 2021 | USD | 16.6 | 17.3 | 15.92 | 16.64 | 66.56 | +0.32 (+1.96%) | 170,160 |
17 Aug 2021 | USD | 17.72 | 17.72 | 16.24 | 16.32 | 65.28 | -1.32 (-7.48%) | 255,587 |
16 Aug 2021 | USD | 18.08 | 18.42 | 17.64 | 17.64 | 70.56 | -0.48 (-2.65%) | 95,737 |
13 Aug 2021 | USD | 18.28 | 18.36 | 17.96 | 18.12 | 72.48 | -0.2 (-1.09%) | 72,280 |
12 Aug 2021 | USD | 18.4 | 18.68 | 18.16 | 18.32 | 73.28 | -0.16 (-0.87%) | 42,281 |
11 Aug 2021 | USD | 18.12 | 18.52 | 17.88 | 18.48 | 73.92 | +0.24 (+1.32%) | 77,837 |
10 Aug 2021 | USD | 18.12 | 18.68 | 18.04 | 18.24 | 72.96 | 0.0 (0.0%) | 78,625 |
9 Aug 2021 | USD | 17.84 | 18.36 | 17.84 | 18.24 | 72.96 | +0.36 (+2.01%) | 49,634 |
6 Aug 2021 | USD | 18.12 | 18.5612 | 17.84 | 17.88 | 71.52 | -0.12 (-0.67%) | 134,149 |
5 Aug 2021 | USD | 18.16 | 18.4 | 17.876 | 18 | 72 | -0.12 (-0.66%) | 151,998 |
4 Aug 2021 | USD | 18.76 | 19.12 | 18.1 | 18.12 | 72.48 | -0.6 (-3.21%) | 79,161 |
3 Aug 2021 | USD | 18.72 | 18.92 | 18.4 | 18.72 | 74.88 | -0.04 (-0.21%) | 86,258 |
2 Aug 2021 | USD | 18.6 | 18.88 | 18.44 | 18.76 | 75.04 | +0.2 (+1.08%) | 59,531 |
30 Jul 2021 | USD | 18.6 | 18.92 | 18.4 | 18.56 | 74.24 | -0.2 (-1.07%) | 90,324 |
29 Jul 2021 | USD | 19.32 | 19.32 | 18.68 | 18.76 | 75.04 | -0.12 (-0.64%) | 57,474 |
28 Jul 2021 | USD | 18.4 | 19.3196 | 18.4 | 18.88 | 75.52 | +0.44 (+2.39%) | 67,602 |
27 Jul 2021 | USD | 18.84 | 19.0396 | 18.32 | 18.44 | 73.76 | -0.64 (-3.35%) | 136,332 |
26 Jul 2021 | USD | 19.36 | 19.92 | 19 | 19.08 | 76.32 | -0.24 (-1.24%) | 76,195 |
23 Jul 2021 | USD | 18.8 | 19.38 | 18.5 | 19.32 | 77.28 | +0.44 (+2.33%) | 99,262 |