Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | USD | 10.65 | 11.06 | 10.45 | 10.86 | 10.86 | +0.22 (+2.07%) | 2,382,700 |
27 Jul 2021 | USD | 11.25 | 11.25 | 10.43 | 10.64 | 10.64 | -0.53 (-4.74%) | 2,585,900 |
26 Jul 2021 | USD | 11 | 11.78 | 10.78 | 11.17 | 11.17 | +0.25 (+2.29%) | 2,231,700 |
23 Jul 2021 | USD | 11.43 | 11.45 | 10.9 | 10.92 | 10.92 | -0.51 (-4.46%) | 2,359,800 |
22 Jul 2021 | USD | 11.89 | 11.96 | 11.38 | 11.43 | 11.43 | -0.27 (-2.31%) | 1,673,000 |
21 Jul 2021 | USD | 11.47 | 12.21 | 11.32 | 11.7 | 11.7 | +0.35 (+3.08%) | 2,577,700 |
20 Jul 2021 | USD | 11.42 | 11.85 | 11.35 | 11.35 | 11.35 | -0.06 (-0.53%) | 2,190,400 |
19 Jul 2021 | USD | 11.5 | 11.64 | 11.07 | 11.41 | 11.41 | -0.49 (-4.12%) | 2,622,600 |
16 Jul 2021 | USD | 12.05 | 12.44 | 11.86 | 11.9 | 11.9 | -0.09 (-0.75%) | 2,204,200 |
15 Jul 2021 | USD | 12.64 | 12.64 | 11.86 | 11.99 | 11.99 | -0.6 (-4.77%) | 3,676,800 |
14 Jul 2021 | USD | 13.2 | 13.4 | 12.4 | 12.59 | 12.59 | -0.58 (-4.40%) | 4,524,400 |
13 Jul 2021 | USD | 13.59 | 13.94 | 13.08 | 13.17 | 13.17 | -0.89 (-6.33%) | 6,210,700 |
12 Jul 2021 | USD | 16.52 | 16.65 | 13.91 | 14.06 | 14.06 | -2.99 (-17.54%) | 10,207,100 |
9 Jul 2021 | USD | 16.464 | 17.22 | 16.39 | 17.05 | 17.05 | +0.65 (+3.96%) | 861,800 |
8 Jul 2021 | USD | 15.61 | 16.45 | 15.6 | 16.4 | 16.4 | 0.0 (0.0%) | 629,200 |
7 Jul 2021 | USD | 16.79 | 16.849 | 16.13 | 16.4 | 16.4 | -0.4 (-2.38%) | 591,100 |
6 Jul 2021 | USD | 17.25 | 17.25 | 16.75 | 16.8 | 16.8 | -0.65 (-3.72%) | 549,700 |
2 Jul 2021 | USD | 16.85 | 17.6 | 16.69 | 17.45 | 17.45 | +0.52 (+3.07%) | 694,200 |
1 Jul 2021 | USD | 17.28 | 17.38 | 16.82 | 16.93 | 16.93 | -0.18 (-1.05%) | 463,300 |
30 Jun 2021 | USD | 17.3 | 17.52 | 17 | 17.11 | 17.11 | -0.07 (-0.41%) | 668,400 |
29 Jun 2021 | USD | 17.806 | 17.9 | 17.077 | 17.18 | 17.18 | -0.76 (-4.24%) | 864,600 |
28 Jun 2021 | USD | 17.13 | 18.1 | 17.13 | 17.94 | 17.94 | +1.23 (+7.36%) | 1,035,400 |
25 Jun 2021 | USD | 18.2 | 18.25 | 16.71 | 16.71 | 16.71 | -1.14 (-6.39%) | 1,275,746 |
24 Jun 2021 | USD | 17.6 | 18.4 | 17.42 | 17.85 | 17.85 | +0.22 (+1.25%) | 1,345,734 |
23 Jun 2021 | USD | 17.39 | 17.65 | 16.95 | 17.63 | 17.63 | +0.43 (+2.50%) | 908,514 |
22 Jun 2021 | USD | 16.55 | 17.85 | 15.87 | 17.2 | 17.2 | +1.01 (+6.24%) | 1,890,287 |
21 Jun 2021 | USD | 16.72 | 16.82 | 16 | 16.19 | 16.19 | -0.66 (-3.92%) | 1,072,992 |
18 Jun 2021 | USD | 17.04 | 17.165 | 16.45 | 16.85 | 16.85 | -0.24 (-1.40%) | 1,062,930 |
17 Jun 2021 | USD | 17.25 | 17.34 | 16.68 | 17.09 | 17.09 | +0.04 (+0.23%) | 860,133 |
16 Jun 2021 | USD | 17.48 | 17.59 | 16.26 | 17.05 | 17.05 | +0.11 (+0.65%) | 1,217,567 |