Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 28.35 | 28.5 | 25.28 | 27.51 | 27.51 | -2.56 (-8.51%) | 7,148,400 |
11 Aug 2021 | USD | 30.26 | 31.45 | 29.9 | 30.07 | 30.07 | -0.04 (-0.13%) | 1,728,600 |
10 Aug 2021 | USD | 30.06 | 30.75 | 29.19 | 30.11 | 30.11 | -0.06 (-0.20%) | 821,400 |
9 Aug 2021 | USD | 28.31 | 30.35 | 27.85 | 30.17 | 30.17 | +2.89 (+10.59%) | 1,634,100 |
6 Aug 2021 | USD | 27.73 | 27.8 | 27.16 | 27.28 | 27.28 | -0.26 (-0.94%) | 238,000 |
5 Aug 2021 | USD | 27.99 | 28.05 | 27.41 | 27.54 | 27.54 | -0.3 (-1.08%) | 260,800 |
4 Aug 2021 | USD | 26.66 | 28.752 | 26.18 | 27.84 | 27.84 | +1.24 (+4.66%) | 963,800 |
3 Aug 2021 | USD | 27.18 | 27.43 | 26.4 | 26.6 | 26.6 | -0.58 (-2.13%) | 1,414,100 |
2 Aug 2021 | USD | 27 | 27.52 | 26.44 | 27.18 | 27.18 | +0.35 (+1.30%) | 1,427,000 |
30 Jul 2021 | USD | 27.74 | 27.96 | 25.82 | 26.83 | 26.83 | -0.85 (-3.07%) | 1,918,400 |
29 Jul 2021 | USD | 27.52 | 28.23 | 27.37 | 27.68 | 27.68 | +0.49 (+1.80%) | 974,600 |
28 Jul 2021 | USD | 26.73 | 27.68 | 26.62 | 27.19 | 27.19 | +0.63 (+2.37%) | 1,002,300 |
27 Jul 2021 | USD | 26 | 26.59 | 25.4 | 26.56 | 26.56 | +0.56 (+2.15%) | 1,218,900 |
26 Jul 2021 | USD | 26.7 | 26.79 | 25.72 | 26 | 26 | -0.77 (-2.88%) | 400,600 |
23 Jul 2021 | USD | 26.79 | 26.925 | 26.3 | 26.77 | 26.77 | -0.02 (-0.07%) | 491,300 |
22 Jul 2021 | USD | 26.55 | 26.99 | 26.36 | 26.79 | 26.79 | +0.19 (+0.71%) | 452,500 |
21 Jul 2021 | USD | 26.07 | 26.63 | 26.07 | 26.6 | 26.6 | +0.53 (+2.03%) | 396,500 |
20 Jul 2021 | USD | 26.37 | 26.752 | 25.83 | 26.07 | 26.07 | -0.11 (-0.42%) | 786,600 |
19 Jul 2021 | USD | 25.75 | 27.18 | 25.12 | 26.18 | 26.18 | -0.35 (-1.32%) | 691,800 |
16 Jul 2021 | USD | 25.9 | 26.67 | 25.8 | 26.53 | 26.53 | +0.59 (+2.27%) | 633,300 |
15 Jul 2021 | USD | 25 | 26.3 | 24.54 | 25.94 | 25.94 | +0.85 (+3.39%) | 1,323,400 |
14 Jul 2021 | USD | 26.39 | 26.39 | 24.01 | 25.09 | 25.09 | -1.3 (-4.93%) | 2,142,900 |
13 Jul 2021 | USD | 25.5 | 27.45 | 23.83 | 26.39 | 26.39 | +0.75 (+2.93%) | 3,629,000 |
12 Jul 2021 | USD | 26.94 | 27 | 25.58 | 25.64 | 25.64 | -1.14 (-4.26%) | 1,219,900 |
9 Jul 2021 | USD | 27.1 | 27.37 | 26.75 | 26.78 | 26.78 | -0.25 (-0.92%) | 1,413,700 |
8 Jul 2021 | USD | 27.25 | 27.78 | 25.7 | 27.03 | 27.03 | -0.88 (-3.15%) | 2,536,300 |
7 Jul 2021 | USD | 29 | 29.203 | 27.4 | 27.91 | 27.91 | -0.79 (-2.75%) | 891,200 |
6 Jul 2021 | USD | 29.64 | 29.68 | 28.15 | 28.7 | 28.7 | -0.99 (-3.33%) | 1,114,600 |
2 Jul 2021 | USD | 28.68 | 29.83 | 28.401 | 29.69 | 29.69 | +1.59 (+5.66%) | 1,223,700 |
1 Jul 2021 | USD | 27.87 | 29.9 | 27.86 | 28.1 | 28.1 | +0.03 (+0.11%) | 2,507,800 |