Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 16.04 | 16.19 | 15.56 | 15.56 | 15.56 | -0.52 (-3.23%) | 189,500 |
12 Aug 2021 | USD | 16 | 16.13 | 15.55 | 16.08 | 16.08 | -0.03 (-0.19%) | 238,900 |
11 Aug 2021 | USD | 15.8 | 16.14 | 15.39 | 16.11 | 16.11 | +0.17 (+1.07%) | 257,400 |
10 Aug 2021 | USD | 15.45 | 15.96 | 15.28 | 15.94 | 15.94 | +0.68 (+4.46%) | 298,600 |
9 Aug 2021 | USD | 15.55 | 15.82 | 14.92 | 15.26 | 15.26 | -0.44 (-2.80%) | 297,800 |
6 Aug 2021 | USD | 15.22 | 16.22 | 15.14 | 15.7 | 15.7 | +0.83 (+5.58%) | 444,400 |
5 Aug 2021 | USD | 14.13 | 15.14 | 13.55 | 14.87 | 14.87 | +0.42 (+2.91%) | 625,200 |
4 Aug 2021 | USD | 16.67 | 16.79 | 14.37 | 14.45 | 14.45 | -2.74 (-15.94%) | 686,900 |
3 Aug 2021 | USD | 16.29 | 17.21 | 16.1 | 17.19 | 17.19 | +0.68 (+4.12%) | 403,000 |
2 Aug 2021 | USD | 16.37 | 17.04 | 16.1 | 16.51 | 16.51 | +0.13 (+0.79%) | 477,700 |
30 Jul 2021 | USD | 16.25 | 16.48 | 16.12 | 16.38 | 16.38 | +0.11 (+0.68%) | 600,300 |
29 Jul 2021 | USD | 15.91 | 16.33 | 15.65 | 16.27 | 16.27 | +0.67 (+4.29%) | 260,100 |
28 Jul 2021 | USD | 15.57 | 15.79 | 15.19 | 15.6 | 15.6 | +0.2 (+1.30%) | 223,700 |
27 Jul 2021 | USD | 15.88 | 16.06 | 15.32 | 15.4 | 15.4 | -0.61 (-3.81%) | 317,200 |
26 Jul 2021 | USD | 15 | 16.02 | 14.73 | 16.01 | 16.01 | +1.13 (+7.59%) | 333,200 |
23 Jul 2021 | USD | 15.01 | 15.13 | 14.49 | 14.88 | 14.88 | +0.03 (+0.20%) | 211,000 |
22 Jul 2021 | USD | 15.23 | 15.23 | 14.59 | 14.85 | 14.85 | -0.44 (-2.88%) | 345,800 |
21 Jul 2021 | USD | 14.37 | 15.3 | 14.16 | 15.29 | 15.29 | +1.35 (+9.68%) | 438,200 |
20 Jul 2021 | USD | 13.5 | 14.05 | 13.38 | 13.94 | 13.94 | +0.33 (+2.42%) | 516,200 |
19 Jul 2021 | USD | 13.64 | 14.14 | 13.34 | 13.61 | 13.61 | -0.67 (-4.69%) | 699,600 |
16 Jul 2021 | USD | 14.98 | 14.98 | 14.12 | 14.28 | 14.28 | -0.48 (-3.25%) | 527,600 |
15 Jul 2021 | USD | 14.92 | 15.26 | 14.72 | 14.76 | 14.76 | -0.42 (-2.77%) | 307,600 |
14 Jul 2021 | USD | 15.88 | 16.01 | 15.18 | 15.18 | 15.18 | -0.58 (-3.68%) | 318,400 |
13 Jul 2021 | USD | 16.5 | 16.51 | 15.74 | 15.76 | 15.76 | -0.96 (-5.74%) | 367,300 |
12 Jul 2021 | USD | 16.42 | 16.82 | 16.36 | 16.72 | 16.72 | 0.0 (0.0%) | 256,200 |
9 Jul 2021 | USD | 16.14 | 16.73 | 15.82 | 16.72 | 16.72 | +0.9 (+5.69%) | 350,700 |
8 Jul 2021 | USD | 15.58 | 16.09 | 15.31 | 15.82 | 15.82 | -0.1 (-0.63%) | 349,600 |
7 Jul 2021 | USD | 15.73 | 16.08 | 15.44 | 15.92 | 15.92 | +0.02 (+0.13%) | 509,500 |
6 Jul 2021 | USD | 16.58 | 16.58 | 15.71 | 15.9 | 15.9 | -0.77 (-4.62%) | 477,000 |
2 Jul 2021 | USD | 16.98 | 16.98 | 16.49 | 16.67 | 16.67 | -0.32 (-1.88%) | 308,700 |