Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 26.41 | 26.41 | 25.45 | 25.68 | 25.68 | -0.81 (-3.06%) | 179,200 |
12 Aug 2021 | USD | 26.5 | 26.66 | 25.68 | 26.49 | 26.49 | -0.22 (-0.82%) | 183,900 |
11 Aug 2021 | USD | 26.38 | 26.79 | 25.5 | 26.71 | 26.71 | +0.69 (+2.65%) | 140,700 |
10 Aug 2021 | USD | 25.22 | 26.36 | 25 | 26.02 | 26.02 | +1.09 (+4.37%) | 173,200 |
9 Aug 2021 | USD | 25.4 | 25.4 | 24.2 | 24.93 | 24.93 | -0.79 (-3.07%) | 256,600 |
6 Aug 2021 | USD | 26.35 | 26.56 | 25.57 | 25.72 | 25.72 | -0.18 (-0.69%) | 173,100 |
5 Aug 2021 | USD | 25.55 | 26.41 | 25.39 | 25.9 | 25.9 | +0.37 (+1.45%) | 232,500 |
4 Aug 2021 | USD | 25.3 | 25.99 | 25.16 | 25.53 | 25.53 | -0.12 (-0.47%) | 175,200 |
3 Aug 2021 | USD | 25.96 | 26.23 | 25 | 25.65 | 25.65 | -0.4 (-1.54%) | 213,400 |
2 Aug 2021 | USD | 26.43 | 27.79 | 25.96 | 26.05 | 26.05 | -0.18 (-0.69%) | 238,700 |
30 Jul 2021 | USD | 26.97 | 27.17 | 25.8 | 26.23 | 26.23 | -0.95 (-3.50%) | 303,500 |
29 Jul 2021 | USD | 27.12 | 28.11 | 26.55 | 27.18 | 27.18 | +0.31 (+1.15%) | 329,100 |
28 Jul 2021 | USD | 28.15 | 28.37 | 26.35 | 26.87 | 26.87 | -1.26 (-4.48%) | 551,000 |
27 Jul 2021 | USD | 29 | 29.14 | 27.74 | 28.13 | 28.13 | -1.11 (-3.80%) | 254,900 |
26 Jul 2021 | USD | 27.67 | 29.29 | 27.38 | 29.24 | 29.24 | +1.7 (+6.17%) | 260,900 |
23 Jul 2021 | USD | 28.19 | 28.19 | 27.02 | 27.54 | 27.54 | -0.43 (-1.54%) | 176,700 |
22 Jul 2021 | USD | 28.35 | 28.47 | 27.64 | 27.97 | 27.97 | -0.65 (-2.27%) | 170,800 |
21 Jul 2021 | USD | 27.37 | 29.01 | 27.05 | 28.62 | 28.62 | +1.82 (+6.79%) | 425,100 |
20 Jul 2021 | USD | 24.89 | 27.26 | 24.85 | 26.8 | 26.8 | +2.04 (+8.24%) | 500,500 |
19 Jul 2021 | USD | 26.85 | 26.95 | 23.71 | 24.76 | 24.76 | -3.1 (-11.13%) | 1,007,900 |
16 Jul 2021 | USD | 28.5 | 28.96 | 27.11 | 27.86 | 27.86 | -0.29 (-1.03%) | 458,400 |
15 Jul 2021 | USD | 29.98 | 30 | 27.64 | 28.15 | 28.15 | -1.83 (-6.10%) | 302,200 |
14 Jul 2021 | USD | 31.74 | 32.43 | 29.92 | 29.98 | 29.98 | -1.57 (-4.98%) | 339,700 |
13 Jul 2021 | USD | 31.6 | 31.96 | 31.07 | 31.55 | 31.55 | -0.46 (-1.44%) | 326,900 |
12 Jul 2021 | USD | 31.32 | 32.13 | 31.15 | 32.01 | 32.01 | +0.69 (+2.20%) | 358,100 |
9 Jul 2021 | USD | 30.97 | 31.6 | 30.64 | 31.32 | 31.32 | +1.04 (+3.43%) | 234,500 |
8 Jul 2021 | USD | 30.83 | 31.19 | 29.96 | 30.28 | 30.28 | -1.46 (-4.60%) | 327,600 |
7 Jul 2021 | USD | 33 | 33.13 | 31.26 | 31.74 | 31.74 | -1.27 (-3.85%) | 246,600 |
6 Jul 2021 | USD | 33.19 | 33.22 | 32.14 | 33.01 | 33.01 | -0.24 (-0.72%) | 265,000 |
2 Jul 2021 | USD | 33.47 | 33.5 | 32.46 | 33.25 | 33.25 | -0.25 (-0.75%) | 156,100 |