Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 14.13 | 14.13 | 14.04 | 14.1 | 14.1 | -0.01 (-0.07%) | 948,700 |
18 Aug 2021 | USD | 14.16 | 14.16 | 14.05 | 14.11 | 14.11 | -0.01 (-0.07%) | 1,058,000 |
17 Aug 2021 | USD | 14.14 | 14.19 | 14.08 | 14.12 | 14.12 | -0.04 (-0.28%) | 957,600 |
16 Aug 2021 | USD | 14.04 | 14.16 | 14.04 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,077,300 |
13 Aug 2021 | USD | 13.92 | 14.06 | 13.92 | 14.06 | 14.06 | +0.16 (+1.15%) | 1,272,300 |
12 Aug 2021 | USD | 13.86 | 13.9 | 13.78 | 13.9 | 13.9 | 0.0 (0.0%) | 848,900 |
11 Aug 2021 | USD | 13.86 | 13.9 | 13.81 | 13.9 | 13.9 | +0.15 (+1.09%) | 3,537,800 |
10 Aug 2021 | USD | 13.73 | 13.81 | 13.69 | 13.75 | 13.75 | +0.03 (+0.22%) | 1,652,008 |
9 Aug 2021 | USD | 13.88 | 13.89 | 13.68 | 13.72 | 13.72 | -0.26 (-1.86%) | 2,120,073 |
6 Aug 2021 | USD | 14.1 | 14.1 | 13.98 | 13.98 | 13.98 | -0.37 (-2.58%) | 1,813,400 |
5 Aug 2021 | USD | 14.4 | 14.4 | 14.29 | 14.35 | 14.35 | -0.02 (-0.14%) | 861,400 |
4 Aug 2021 | USD | 14.5 | 14.53 | 14.34 | 14.37 | 14.37 | -0.02 (-0.14%) | 1,384,400 |
3 Aug 2021 | USD | 14.33 | 14.41 | 14.33 | 14.39 | 14.39 | +0.01 (+0.07%) | 1,105,300 |
2 Aug 2021 | USD | 14.36 | 14.43 | 14.32 | 14.38 | 14.38 | +0.02 (+0.14%) | 837,100 |
30 Jul 2021 | USD | 14.46 | 14.49 | 14.34 | 14.36 | 14.36 | -0.11 (-0.76%) | 1,403,900 |
29 Jul 2021 | USD | 14.46 | 14.53 | 14.45 | 14.47 | 14.47 | +0.16 (+1.12%) | 1,620,700 |
28 Jul 2021 | USD | 14.25 | 14.34 | 14.21 | 14.31 | 14.31 | +0.07 (+0.49%) | 1,198,800 |
27 Jul 2021 | USD | 14.26 | 14.27 | 14.18 | 14.24 | 14.24 | +0.03 (+0.21%) | 922,900 |
26 Jul 2021 | USD | 14.2 | 14.25 | 14.18 | 14.21 | 14.21 | -0.04 (-0.28%) | 898,400 |
23 Jul 2021 | USD | 14.26 | 14.28 | 14.2 | 14.25 | 14.25 | -0.02 (-0.14%) | 1,102,000 |
22 Jul 2021 | USD | 14.26 | 14.31 | 14.21 | 14.27 | 14.27 | +0.02 (+0.14%) | 926,200 |
21 Jul 2021 | USD | 14.26 | 14.29 | 14.22 | 14.25 | 14.25 | -0.05 (-0.35%) | 707,400 |
20 Jul 2021 | USD | 14.37 | 14.42 | 14.27 | 14.3 | 14.3 | 0.0 (0.0%) | 1,185,900 |
19 Jul 2021 | USD | 14.28 | 14.35 | 14.25 | 14.3 | 14.3 | +0.01 (+0.07%) | 1,292,100 |
16 Jul 2021 | USD | 14.41 | 14.45 | 14.29 | 14.29 | 14.29 | -0.17 (-1.18%) | 911,600 |
15 Jul 2021 | USD | 14.45 | 14.48 | 14.39 | 14.46 | 14.46 | +0.02 (+0.14%) | 1,137,500 |
14 Jul 2021 | USD | 14.39 | 14.46 | 14.38 | 14.44 | 14.44 | +0.16 (+1.12%) | 1,073,200 |
13 Jul 2021 | USD | 14.31 | 14.35 | 14.27 | 14.28 | 14.28 | +0.03 (+0.21%) | 780,700 |
12 Jul 2021 | USD | 14.22 | 14.28 | 14.15 | 14.25 | 14.25 | -0.03 (-0.21%) | 741,400 |
9 Jul 2021 | USD | 14.26 | 14.32 | 14.24 | 14.28 | 14.28 | +0.02 (+0.14%) | 952,400 |