Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 25.42 | 25.49 | 24.66 | 24.73 | 24.73 | -0.74 (-2.91%) | 3,577,400 |
12 Aug 2021 | USD | 25.95 | 26.05 | 25.18 | 25.47 | 25.47 | -0.73 (-2.79%) | 4,430,900 |
11 Aug 2021 | USD | 25.55 | 26.26 | 25.18 | 26.2 | 26.2 | +0.27 (+1.04%) | 5,033,800 |
10 Aug 2021 | USD | 25.7 | 26.25 | 25.45 | 25.93 | 25.93 | +0.34 (+1.33%) | 6,039,800 |
9 Aug 2021 | USD | 25.74 | 25.85 | 25.19 | 25.59 | 25.59 | -0.34 (-1.31%) | 5,208,100 |
6 Aug 2021 | USD | 27.19 | 27.47 | 25.77 | 25.93 | 25.93 | -1.11 (-4.11%) | 9,021,600 |
5 Aug 2021 | USD | 25.75 | 27.25 | 25.74 | 27.04 | 27.04 | +1.29 (+5.01%) | 3,708,200 |
4 Aug 2021 | USD | 26.49 | 26.73 | 25.42 | 25.75 | 25.75 | -1.02 (-3.81%) | 5,472,300 |
3 Aug 2021 | USD | 26.81 | 27.02 | 25.97 | 26.77 | 26.77 | -0.04 (-0.15%) | 5,103,900 |
2 Aug 2021 | USD | 27.17 | 28.17 | 26.7 | 26.81 | 26.81 | -0.17 (-0.63%) | 3,115,600 |
30 Jul 2021 | USD | 27.83 | 28.2 | 26.68 | 26.98 | 26.98 | -1.36 (-4.80%) | 4,684,200 |
29 Jul 2021 | USD | 28.56 | 28.97 | 28.02 | 28.34 | 28.34 | -0.17 (-0.60%) | 3,857,100 |
28 Jul 2021 | USD | 28.37 | 28.75 | 27.57 | 28.51 | 28.51 | +0.48 (+1.71%) | 3,793,500 |
27 Jul 2021 | USD | 28.9 | 28.91 | 27.62 | 28.03 | 28.03 | -0.91 (-3.14%) | 3,955,500 |
26 Jul 2021 | USD | 27.62 | 29.02 | 27.62 | 28.94 | 28.94 | +1.15 (+4.14%) | 2,983,500 |
23 Jul 2021 | USD | 28.29 | 28.46 | 27.62 | 27.79 | 27.79 | -0.26 (-0.93%) | 3,027,500 |
22 Jul 2021 | USD | 28 | 28.34 | 27.29 | 28.05 | 28.05 | -0.31 (-1.09%) | 3,835,900 |
21 Jul 2021 | USD | 27.44 | 28.68 | 27.41 | 28.36 | 28.36 | +1.36 (+5.04%) | 4,960,600 |
20 Jul 2021 | USD | 25.81 | 27.23 | 25.46 | 27 | 27 | +1.58 (+6.22%) | 6,162,500 |
19 Jul 2021 | USD | 25.07 | 25.87 | 24.62 | 25.42 | 25.42 | -0.94 (-3.57%) | 7,569,900 |
16 Jul 2021 | USD | 28.09 | 28.21 | 26.1 | 26.36 | 26.36 | -1.51 (-5.42%) | 4,751,100 |
15 Jul 2021 | USD | 27.77 | 28.46 | 27.07 | 27.87 | 27.87 | -0.08 (-0.29%) | 4,401,800 |
14 Jul 2021 | USD | 28.91 | 29.37 | 27.8 | 27.95 | 27.95 | -0.44 (-1.55%) | 3,498,400 |
13 Jul 2021 | USD | 29.2 | 29.2 | 28.31 | 28.39 | 28.39 | -1.03 (-3.50%) | 3,472,400 |
12 Jul 2021 | USD | 29.25 | 29.66 | 28.66 | 29.42 | 29.42 | -0.18 (-0.61%) | 2,444,600 |
9 Jul 2021 | USD | 29.07 | 29.8 | 28.8 | 29.6 | 29.6 | +1.04 (+3.64%) | 2,691,400 |
8 Jul 2021 | USD | 28.16 | 29.45 | 27.75 | 28.56 | 28.56 | -0.5 (-1.72%) | 4,743,000 |
7 Jul 2021 | USD | 30 | 30.5 | 28.96 | 29.06 | 29.06 | -1.22 (-4.03%) | 4,449,800 |
6 Jul 2021 | USD | 31.15 | 31.37 | 30.07 | 30.28 | 30.28 | -0.68 (-2.20%) | 2,834,700 |
2 Jul 2021 | USD | 31.28 | 31.35 | 30.84 | 30.96 | 30.96 | -0.33 (-1.05%) | 1,972,900 |