Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 12.8 | 13.46 | 12.15 | 12.48 | 12.48 | -0.32 (-2.50%) | 1,786,600 |
19 Aug 2021 | USD | 12.71 | 13.022 | 12.63 | 12.8 | 12.8 | +0.01 (+0.08%) | 1,100,900 |
18 Aug 2021 | USD | 12.845 | 13.05 | 12.68 | 12.79 | 12.79 | -0.12 (-0.93%) | 917,500 |
17 Aug 2021 | USD | 12.94 | 13.15 | 12.65 | 12.91 | 12.91 | -0.09 (-0.69%) | 1,987,500 |
16 Aug 2021 | USD | 12.77 | 13.2 | 12.5 | 13 | 13 | +0.09 (+0.70%) | 1,821,900 |
13 Aug 2021 | USD | 12.85 | 13.1 | 12.55 | 12.91 | 12.91 | +0.16 (+1.25%) | 2,863,900 |
12 Aug 2021 | USD | 12.39 | 12.83 | 12.2 | 12.75 | 12.75 | +0.38 (+3.07%) | 682,900 |
11 Aug 2021 | USD | 12.3 | 12.65 | 12.16 | 12.37 | 12.37 | +0.11 (+0.90%) | 1,016,000 |
10 Aug 2021 | USD | 12.55 | 12.81 | 12.155 | 12.26 | 12.26 | -0.17 (-1.37%) | 2,044,300 |
9 Aug 2021 | USD | 12.42 | 12.66 | 12.26 | 12.43 | 12.43 | +0.03 (+0.24%) | 1,223,000 |
6 Aug 2021 | USD | 12.46 | 12.58 | 12.11 | 12.4 | 12.4 | 0.0 (0.0%) | 1,791,700 |
5 Aug 2021 | USD | 12.28 | 12.57 | 12.26 | 12.4 | 12.4 | -0.04 (-0.32%) | 1,214,400 |
4 Aug 2021 | USD | 12.7 | 13 | 12.36 | 12.44 | 12.44 | -0.56 (-4.31%) | 2,867,500 |
3 Aug 2021 | USD | 12.98 | 13.85 | 12.36 | 13 | 13 | +0.53 (+4.25%) | 8,695,400 |
2 Aug 2021 | USD | 14.12 | 14.15 | 12.16 | 12.47 | 12.47 | -1.78 (-12.49%) | 4,177,500 |
30 Jul 2021 | USD | 13.82 | 14.48 | 13.61 | 14.25 | 14.25 | +0.42 (+3.04%) | 383,200 |
29 Jul 2021 | USD | 13.36 | 13.92 | 13.25 | 13.83 | 13.83 | +0.35 (+2.60%) | 256,600 |
28 Jul 2021 | USD | 13.64 | 13.965 | 13.41 | 13.48 | 13.48 | -0.15 (-1.10%) | 272,100 |
27 Jul 2021 | USD | 13.94 | 14.15 | 13.23 | 13.63 | 13.63 | -0.34 (-2.43%) | 407,400 |
26 Jul 2021 | USD | 13.99 | 14.38 | 13.8 | 13.97 | 13.97 | +0.05 (+0.36%) | 341,200 |
23 Jul 2021 | USD | 13.92 | 13.95 | 13.54 | 13.92 | 13.92 | +0.21 (+1.53%) | 265,900 |
22 Jul 2021 | USD | 13.59 | 13.97 | 13.46 | 13.71 | 13.71 | +0.08 (+0.59%) | 296,100 |
21 Jul 2021 | USD | 13.56 | 13.7 | 13.21 | 13.63 | 13.63 | +0.37 (+2.79%) | 520,700 |
20 Jul 2021 | USD | 12.98 | 13.53 | 12.8 | 13.26 | 13.26 | +0.36 (+2.79%) | 341,600 |
19 Jul 2021 | USD | 12.86 | 13.1 | 12.51 | 12.9 | 12.9 | +0.1 (+0.78%) | 397,800 |
16 Jul 2021 | USD | 13.07 | 13.45 | 12.76 | 12.8 | 12.8 | +0.01 (+0.08%) | 378,600 |
15 Jul 2021 | USD | 13.19 | 13.35 | 12.525 | 12.79 | 12.79 | -0.34 (-2.59%) | 683,000 |
14 Jul 2021 | USD | 12.92 | 13.81 | 12.66 | 13.13 | 13.13 | +0.22 (+1.70%) | 484,800 |
13 Jul 2021 | USD | 13.3 | 13.58 | 12.91 | 12.91 | 12.91 | -0.32 (-2.42%) | 234,800 |
12 Jul 2021 | USD | 12.61 | 13.35 | 12.57 | 13.23 | 13.23 | +0.55 (+4.34%) | 207,500 |