Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 11.94 | 13.95 | 11.93 | 13.78 | 137.8 | +1.87 (+15.70%) | 2,057,800 |
20 Aug 2021 | USD | 11.71 | 12.36 | 11.3 | 11.91 | 119.1 | +0.09 (+0.76%) | 1,108,000 |
19 Aug 2021 | USD | 11 | 12.02 | 10.86 | 11.82 | 118.2 | -2.12 (-15.21%) | 3,210,200 |
18 Aug 2021 | USD | 12.5 | 18.3 | 11.77 | 13.94 | 139.4 | +1.47 (+11.79%) | 10,927,200 |
17 Aug 2021 | USD | 14.09 | 14.6 | 12.08 | 12.47 | 124.7 | -1.78 (-12.49%) | 1,810,400 |
16 Aug 2021 | USD | 15.38 | 15.38 | 13.68 | 14.25 | 142.5 | -0.97 (-6.37%) | 898,900 |
13 Aug 2021 | USD | 15.404 | 15.889 | 14.85 | 15.22 | 152.2 | -0.19 (-1.23%) | 963,200 |
12 Aug 2021 | USD | 16 | 16.4 | 15 | 15.41 | 154.1 | -0.59 (-3.69%) | 1,036,300 |
11 Aug 2021 | USD | 17.16 | 17.4 | 15.624 | 16 | 160 | -1.86 (-10.41%) | 1,301,900 |
10 Aug 2021 | USD | 16.15 | 19.75 | 15.5 | 17.86 | 178.6 | +2.06 (+13.04%) | 4,529,680 |
9 Aug 2021 | USD | 14.11 | 16.34 | 14.01 | 15.8 | 158 | +2.06 (+14.99%) | 2,602,187 |
6 Aug 2021 | USD | 14.15 | 14.59 | 13.25 | 13.74 | 137.4 | -0.17 (-1.22%) | 1,317,900 |
5 Aug 2021 | USD | 14.34 | 15.3 | 13.81 | 13.91 | 139.1 | -0.75 (-5.12%) | 1,373,900 |
4 Aug 2021 | USD | 15.92 | 16.81 | 14.37 | 14.66 | 146.6 | -1.36 (-8.49%) | 2,035,100 |
3 Aug 2021 | USD | 16.52 | 16.68 | 15.5 | 16.02 | 160.2 | -0.18 (-1.11%) | 1,571,600 |
2 Aug 2021 | USD | 15.24 | 16.89 | 14.82 | 16.2 | 162 | +1.02 (+6.72%) | 2,956,500 |
30 Jul 2021 | USD | 14.7 | 17.2 | 14.01 | 15.18 | 151.8 | +0.03 (+0.20%) | 3,881,400 |
29 Jul 2021 | USD | 16.39 | 17.63 | 14.6 | 15.15 | 151.5 | -1.1 (-6.77%) | 4,416,100 |
28 Jul 2021 | USD | 17.32 | 18.72 | 16.16 | 16.25 | 162.5 | -1.65 (-9.22%) | 3,261,100 |
27 Jul 2021 | USD | 16.15 | 22.39 | 16.11 | 17.9 | 179 | -0.79 (-4.23%) | 27,899,600 |
26 Jul 2021 | USD | 21.89 | 23.77 | 17.8 | 18.69 | 186.9 | -6.08 (-24.55%) | 8,987,500 |
23 Jul 2021 | USD | 20.2 | 26.24 | 16.55 | 24.77 | 247.7 | +8.32 (+50.58%) | 57,774,900 |
22 Jul 2021 | USD | 11.67 | 18.28 | 11.06 | 16.45 | 164.5 | +6.34 (+62.71%) | 58,376,300 |
21 Jul 2021 | USD | 10.16 | 10.99 | 9.76 | 10.11 | 101.1 | -0.21 (-2.03%) | 1,154,100 |
20 Jul 2021 | USD | 11.76 | 11.9 | 10.205 | 10.32 | 103.2 | -2.06 (-16.64%) | 2,771,400 |
19 Jul 2021 | USD | 12.5 | 14.93 | 11.02 | 12.38 | 123.8 | +3.86 (+45.31%) | 65,472,100 |
16 Jul 2021 | USD | 9.63 | 9.63 | 8.39 | 8.52 | 85.2 | -1 (-10.50%) | 318,400 |
15 Jul 2021 | USD | 9.9 | 10.25 | 9.41 | 9.52 | 95.2 | -0.5 (-4.99%) | 148,300 |
14 Jul 2021 | USD | 10.815 | 11.12 | 9.9 | 10.02 | 100.2 | -0.81 (-7.48%) | 267,100 |
13 Jul 2021 | USD | 10.31 | 11.47 | 9.9 | 10.83 | 108.3 | +1.18 (+12.23%) | 489,300 |