Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 15.67 | 16.18 | 15.4 | 16.02 | 16.02 | +0.41 (+2.63%) | 16,200 |
11 Aug 2021 | USD | 16.11 | 16.11 | 15.52 | 15.61 | 15.61 | -0.47 (-2.92%) | 12,800 |
10 Aug 2021 | USD | 15.99 | 16.38 | 15.87 | 16.08 | 16.08 | +0.28 (+1.77%) | 30,200 |
9 Aug 2021 | USD | 16.11 | 16.48 | 15.8 | 15.8 | 15.8 | -0.35 (-2.17%) | 43,800 |
6 Aug 2021 | USD | 16.02 | 16.65 | 15.71 | 16.15 | 16.15 | +0.37 (+2.34%) | 45,000 |
5 Aug 2021 | USD | 15.33 | 15.8 | 15.33 | 15.78 | 15.78 | +0.51 (+3.34%) | 12,200 |
4 Aug 2021 | USD | 16.19 | 16.19 | 15.06 | 15.27 | 15.27 | -0.81 (-5.04%) | 40,900 |
3 Aug 2021 | USD | 16.39 | 16.6 | 15.72 | 16.08 | 16.08 | -0.11 (-0.68%) | 42,000 |
2 Aug 2021 | USD | 16.1 | 17 | 15.59 | 16.19 | 16.19 | +0.07 (+0.43%) | 35,300 |
30 Jul 2021 | USD | 15.6 | 16.39 | 15.6 | 16.12 | 16.12 | +0.52 (+3.33%) | 13,600 |
29 Jul 2021 | USD | 15.09 | 15.89 | 15.09 | 15.6 | 15.6 | +0.47 (+3.11%) | 29,700 |
28 Jul 2021 | USD | 16.48 | 16.55 | 15.02 | 15.13 | 15.13 | -1.14 (-7.01%) | 70,200 |
27 Jul 2021 | USD | 16.89 | 16.89 | 16.04 | 16.27 | 16.27 | -0.56 (-3.33%) | 35,200 |
26 Jul 2021 | USD | 17.67 | 17.67 | 16.66 | 16.83 | 16.83 | -0.58 (-3.33%) | 34,400 |
23 Jul 2021 | USD | 17.07 | 17.87 | 16.65 | 17.41 | 17.41 | +0.62 (+3.69%) | 45,300 |
22 Jul 2021 | USD | 17.23 | 17.49 | 16.79 | 16.79 | 16.79 | -0.4 (-2.33%) | 23,000 |
21 Jul 2021 | USD | 17.06 | 17.4 | 16.46 | 17.19 | 17.19 | +0.08 (+0.47%) | 21,400 |
20 Jul 2021 | USD | 16.52 | 17.11 | 16.26 | 17.11 | 17.11 | +0.7 (+4.27%) | 58,000 |
19 Jul 2021 | USD | 15.65 | 16.51 | 15.41 | 16.41 | 16.41 | +0.38 (+2.37%) | 41,900 |
16 Jul 2021 | USD | 15.98 | 16.54 | 15.98 | 16.03 | 16.03 | +0.09 (+0.56%) | 28,500 |
15 Jul 2021 | USD | 16.48 | 16.76 | 15.47 | 15.94 | 15.94 | -0.58 (-3.51%) | 32,400 |
14 Jul 2021 | USD | 16.78 | 17 | 16.52 | 16.52 | 16.52 | +0.01 (+0.06%) | 43,100 |
13 Jul 2021 | USD | 17.99 | 18.98 | 16.5 | 16.51 | 16.51 | -1.52 (-8.43%) | 90,000 |
12 Jul 2021 | USD | 17.1 | 18.1 | 16.5 | 18.03 | 18.03 | +0.82 (+4.76%) | 113,100 |
9 Jul 2021 | USD | 16.56 | 17.34 | 15.32 | 17.21 | 17.21 | +0.66 (+3.99%) | 232,600 |
8 Jul 2021 | USD | 15.38 | 16.79 | 14.84 | 16.55 | 16.55 | +0.43 (+2.67%) | 421,200 |
7 Jul 2021 | USD | 18 | 19.9 | 16 | 16.12 | 16.12 | +2.84 (+21.39%) | 5,648,400 |
6 Jul 2021 | USD | 13.6 | 13.76 | 13.22 | 13.28 | 13.28 | -0.41 (-2.99%) | 1,211,900 |
2 Jul 2021 | USD | 14.21 | 14.21 | 13.1 | 13.69 | 13.69 | -0.33 (-2.35%) | 35,600 |
1 Jul 2021 | USD | 13.62 | 14.25 | 13.12 | 14.02 | 14.02 | +0.65 (+4.86%) | 13,500 |