Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 10.66 | 10.85 | 10.54 | 10.59 | 10.59 | -0.12 (-1.12%) | 309,600 |
25 Aug 2021 | USD | 10.53 | 10.78 | 10.47 | 10.71 | 10.71 | +0.11 (+1.04%) | 387,400 |
24 Aug 2021 | USD | 10.52 | 10.62 | 10.35 | 10.6 | 10.6 | +0.1 (+0.95%) | 464,100 |
23 Aug 2021 | USD | 10.24 | 10.59 | 10.2 | 10.5 | 10.5 | +0.33 (+3.24%) | 390,800 |
20 Aug 2021 | USD | 10.05 | 10.32 | 10.03 | 10.17 | 10.17 | +0.07 (+0.69%) | 487,000 |
19 Aug 2021 | USD | 10.2 | 10.29 | 10.06 | 10.1 | 10.1 | -0.13 (-1.27%) | 665,900 |
18 Aug 2021 | USD | 10.47 | 10.51 | 10.21 | 10.23 | 10.23 | -0.19 (-1.82%) | 410,200 |
17 Aug 2021 | USD | 10.46 | 10.81 | 10.35 | 10.42 | 10.42 | -0.11 (-1.04%) | 877,100 |
16 Aug 2021 | USD | 10.9 | 10.9 | 10.52 | 10.53 | 10.53 | -0.34 (-3.13%) | 964,900 |
13 Aug 2021 | USD | 10.8 | 11.1 | 10.75 | 10.87 | 10.87 | -0.17 (-1.54%) | 388,700 |
12 Aug 2021 | USD | 11.23 | 11.29 | 11 | 11.04 | 11.04 | -0.17 (-1.52%) | 398,900 |
11 Aug 2021 | USD | 11.31 | 11.32 | 11.06 | 11.21 | 11.21 | -0.11 (-0.97%) | 477,900 |
10 Aug 2021 | USD | 11.66 | 11.78 | 11.29 | 11.32 | 11.32 | -0.27 (-2.33%) | 696,000 |
9 Aug 2021 | USD | 11.76 | 11.86 | 11.5 | 11.59 | 11.59 | -0.17 (-1.45%) | 666,800 |
6 Aug 2021 | USD | 12.03 | 12.03 | 11.65 | 11.76 | 11.76 | -0.22 (-1.84%) | 1,264,600 |
5 Aug 2021 | USD | 11.92 | 12.21 | 11.71 | 11.98 | 11.98 | 0.0 (0.0%) | 712,600 |
4 Aug 2021 | USD | 10.66 | 12.05 | 10.27 | 11.98 | 11.98 | -0.43 (-3.46%) | 2,031,000 |
3 Aug 2021 | USD | 11.84 | 12.41 | 11.8 | 12.41 | 12.41 | +0.57 (+4.81%) | 1,166,000 |
2 Aug 2021 | USD | 11.76 | 11.88 | 11.39 | 11.84 | 11.84 | +0.05 (+0.42%) | 770,700 |
30 Jul 2021 | USD | 11.6 | 11.94 | 11.59 | 11.79 | 11.79 | +0.12 (+1.03%) | 603,100 |
29 Jul 2021 | USD | 11.35 | 11.82 | 11.35 | 11.67 | 11.67 | +0.38 (+3.37%) | 912,100 |
28 Jul 2021 | USD | 10.62 | 11.34 | 10.6 | 11.29 | 11.29 | +0.73 (+6.91%) | 809,600 |
27 Jul 2021 | USD | 10.46 | 10.6 | 10.2 | 10.56 | 10.56 | +0.06 (+0.57%) | 542,000 |
26 Jul 2021 | USD | 11.35 | 11.38 | 10.49 | 10.5 | 10.5 | -0.78 (-6.91%) | 1,051,500 |
23 Jul 2021 | USD | 11.2 | 11.46 | 11.12 | 11.28 | 11.28 | +0.03 (+0.27%) | 970,100 |
22 Jul 2021 | USD | 10.57 | 11.26 | 10.57 | 11.25 | 11.25 | +0.73 (+6.94%) | 1,058,400 |
21 Jul 2021 | USD | 10.48 | 10.62 | 10.32 | 10.52 | 10.52 | +0.07 (+0.67%) | 1,259,700 |
20 Jul 2021 | USD | 10.19 | 10.52 | 9.97 | 10.45 | 10.45 | +0.25 (+2.45%) | 1,562,000 |
19 Jul 2021 | USD | 9.93 | 11.1 | 9.75 | 10.2 | 10.2 | +0.13 (+1.29%) | 4,783,400 |
16 Jul 2021 | USD | 10.05 | 10.25 | 10 | 10.07 | 10.07 | +0.09 (+0.90%) | 488,100 |