Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 18.01 | 19.43 | 18.01 | 19.09 | 19.09 | +0.65 (+3.52%) | 487,000 |
5 Aug 2021 | USD | 17.66 | 18.991 | 17.64 | 18.44 | 18.44 | +0.67 (+3.77%) | 486,400 |
4 Aug 2021 | USD | 18.42 | 18.61 | 17.401 | 17.77 | 17.77 | -0.64 (-3.48%) | 373,300 |
3 Aug 2021 | USD | 18.28 | 18.6 | 17.28 | 18.41 | 18.41 | +0.33 (+1.83%) | 619,800 |
2 Aug 2021 | USD | 18.68 | 19.03 | 18.02 | 18.08 | 18.08 | -0.65 (-3.47%) | 240,800 |
30 Jul 2021 | USD | 18.26 | 18.86 | 17.53 | 18.73 | 18.73 | +0.04 (+0.21%) | 513,700 |
29 Jul 2021 | USD | 18.71 | 19.42 | 18.18 | 18.69 | 18.69 | +0.31 (+1.69%) | 365,700 |
28 Jul 2021 | USD | 19.49 | 19.726 | 17.51 | 18.38 | 18.38 | -1 (-5.16%) | 887,800 |
27 Jul 2021 | USD | 19.66 | 20.07 | 17.75 | 19.38 | 19.38 | -0.1 (-0.51%) | 979,500 |
26 Jul 2021 | USD | 20 | 20.29 | 19.4 | 19.48 | 19.48 | -0.41 (-2.06%) | 375,800 |
23 Jul 2021 | USD | 21.34 | 21.353 | 19.15 | 19.89 | 19.89 | -1.39 (-6.53%) | 823,200 |
22 Jul 2021 | USD | 19.4 | 21.5 | 19.39 | 21.28 | 21.28 | +1.65 (+8.41%) | 854,300 |
21 Jul 2021 | USD | 19.72 | 20.239 | 19.06 | 19.63 | 19.63 | -0.47 (-2.34%) | 978,200 |
20 Jul 2021 | USD | 18.63 | 20.8 | 18.12 | 20.1 | 20.1 | +3.12 (+18.37%) | 3,457,400 |
19 Jul 2021 | USD | 17.01 | 17.6 | 16.62 | 16.98 | 16.98 | +0.28 (+1.68%) | 981,600 |
16 Jul 2021 | USD | 16.81 | 17.55 | 16.25 | 16.7 | 16.7 | -0.2 (-1.18%) | 400,800 |
15 Jul 2021 | USD | 16.79 | 17.75 | 16.01 | 16.9 | 16.9 | -0.17 (-1.00%) | 659,300 |
14 Jul 2021 | USD | 16 | 17.738 | 15.12 | 17.07 | 17.07 | +1.26 (+7.97%) | 1,943,200 |
13 Jul 2021 | USD | 14.672 | 16.72 | 12.97 | 15.81 | 15.81 | +3.38 (+27.19%) | 5,833,300 |
12 Jul 2021 | USD | 12.79 | 12.84 | 12.19 | 12.43 | 12.43 | -0.42 (-3.27%) | 562,800 |
9 Jul 2021 | USD | 12.72 | 12.97 | 12.34 | 12.85 | 12.85 | +0.3 (+2.39%) | 108,200 |
8 Jul 2021 | USD | 11.84 | 12.66 | 11.58 | 12.55 | 12.55 | +0.33 (+2.70%) | 154,700 |
7 Jul 2021 | USD | 12.53 | 12.72 | 11.81 | 12.22 | 12.22 | -0.49 (-3.86%) | 189,600 |
6 Jul 2021 | USD | 13.23 | 13.48 | 12.62 | 12.71 | 12.71 | -0.51 (-3.86%) | 177,900 |
2 Jul 2021 | USD | 13.5 | 13.54 | 13.03 | 13.22 | 13.22 | -0.42 (-3.08%) | 223,400 |
1 Jul 2021 | USD | 13.75 | 13.8 | 13.1 | 13.64 | 13.64 | -0.16 (-1.16%) | 145,500 |
30 Jun 2021 | USD | 13.63 | 13.86 | 12.87 | 13.8 | 13.8 | +0.22 (+1.62%) | 252,300 |
29 Jun 2021 | USD | 13.47 | 13.755 | 13.01 | 13.58 | 13.58 | 0.0 (0.0%) | 238,200 |
28 Jun 2021 | USD | 14.2 | 14.2 | 12.85 | 13.58 | 13.58 | -0.57 (-4.03%) | 235,300 |
25 Jun 2021 | USD | 14.28 | 14.476 | 13.51 | 14.15 | 14.15 | -0.04 (-0.28%) | 281,700 |