Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2021 | USD | 24.17 | 24.37 | 22.59 | 22.75 | 22.75 | -1.35 (-5.60%) | 7,692,530 |
10 Aug 2021 | USD | 23.52 | 24.55 | 23.33 | 24.1 | 24.1 | +0.09 (+0.37%) | 9,539,675 |
9 Aug 2021 | USD | 22.03 | 24.7099 | 21.98 | 24.01 | 24.01 | +1.98 (+8.99%) | 16,122,624 |
6 Aug 2021 | USD | 22 | 22.11 | 21.48 | 22.03 | 22.03 | +0.12 (+0.55%) | 6,262,352 |
5 Aug 2021 | USD | 21.98 | 22.34 | 21.41 | 21.91 | 21.91 | -0.06 (-0.27%) | 8,088,833 |
4 Aug 2021 | USD | 21.79 | 22.365 | 21.53 | 21.97 | 21.97 | +0.17 (+0.78%) | 7,373,765 |
3 Aug 2021 | USD | 23.16 | 23.16 | 21.51 | 21.8 | 21.8 | -1.28 (-5.55%) | 13,947,684 |
2 Aug 2021 | USD | 22.9 | 23.8 | 21.93 | 23.08 | 23.08 | +0.17 (+0.74%) | 11,959,969 |
30 Jul 2021 | USD | 22.5 | 23.66 | 22.27 | 22.91 | 22.91 | +0.27 (+1.19%) | 8,384,572 |
29 Jul 2021 | USD | 24.35 | 24.47 | 22.48 | 22.64 | 22.64 | -1.56 (-6.45%) | 10,351,163 |
28 Jul 2021 | USD | 21.83 | 24.47 | 21.83 | 24.2 | 24.2 | +2.79 (+13.03%) | 17,968,891 |
27 Jul 2021 | USD | 22.42 | 22.58 | 21.18 | 21.41 | 21.41 | -1.17 (-5.18%) | 10,151,865 |
26 Jul 2021 | USD | 22.25 | 22.84 | 21.68 | 22.58 | 22.58 | +0.14 (+0.62%) | 5,020,061 |
23 Jul 2021 | USD | 23.02 | 23.22 | 22.33 | 22.44 | 22.44 | -0.98 (-4.18%) | 5,931,109 |
22 Jul 2021 | USD | 24.31 | 24.74 | 22.93 | 23.42 | 23.42 | -0.81 (-3.34%) | 6,274,117 |
21 Jul 2021 | USD | 23.77 | 24.599 | 23.62 | 24.23 | 24.23 | +0.66 (+2.80%) | 5,179,998 |
20 Jul 2021 | USD | 23.11 | 23.78 | 22.64 | 23.57 | 23.57 | +0.54 (+2.34%) | 4,662,033 |
19 Jul 2021 | USD | 22.36 | 23.49 | 21.47 | 23.03 | 23.03 | +0.17 (+0.74%) | 8,523,921 |
16 Jul 2021 | USD | 23.59 | 24.09 | 22.61 | 22.86 | 22.86 | -0.82 (-3.46%) | 9,517,672 |
15 Jul 2021 | USD | 23.16 | 24.49 | 22.83 | 23.68 | 23.68 | +0.48 (+2.07%) | 8,402,696 |
14 Jul 2021 | USD | 23.2 | 23.89 | 22.53 | 23.2 | 23.2 | -0.06 (-0.26%) | 8,784,978 |
13 Jul 2021 | USD | 24.28 | 24.48 | 23.2 | 23.26 | 23.26 | -0.99 (-4.08%) | 10,802,095 |
12 Jul 2021 | USD | 25.2 | 25.36 | 24 | 24.25 | 24.25 | -0.83 (-3.31%) | 8,258,188 |
9 Jul 2021 | USD | 24.64 | 25.09 | 24.25 | 25.08 | 25.08 | +0.26 (+1.05%) | 7,442,878 |
8 Jul 2021 | USD | 24.65 | 25.29 | 24.21 | 24.82 | 24.82 | -0.21 (-0.84%) | 7,574,645 |
7 Jul 2021 | USD | 26.32 | 26.39 | 24.44 | 25.03 | 25.03 | -1.43 (-5.40%) | 14,787,315 |
6 Jul 2021 | USD | 26.87 | 27.66 | 26.13 | 26.46 | 26.46 | -0.24 (-0.90%) | 7,088,804 |
2 Jul 2021 | USD | 27.74 | 28.34 | 26.65 | 26.7 | 26.7 | -0.98 (-3.54%) | 8,124,884 |
1 Jul 2021 | USD | 29.46 | 29.83 | 27.42 | 27.68 | 27.68 | -1.58 (-5.40%) | 11,214,894 |
30 Jun 2021 | USD | 30.11 | 31.6 | 29.15 | 29.26 | 29.26 | -1.09 (-3.59%) | 10,278,746 |