Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 18 | 18.33 | 17.71 | 18.3 | 18.3 | +0.3 (+1.67%) | 277,700 |
11 Aug 2021 | USD | 17.12 | 18.01 | 16.97 | 18 | 18 | +1.06 (+6.26%) | 548,200 |
10 Aug 2021 | USD | 17.35 | 17.55 | 16.58 | 16.94 | 16.94 | -0.37 (-2.14%) | 563,000 |
9 Aug 2021 | USD | 15.52 | 17.4 | 15.52 | 17.31 | 17.31 | +1.11 (+6.85%) | 2,425,100 |
6 Aug 2021 | USD | 16.01 | 16.24 | 15.86 | 16.2 | 16.2 | +0.21 (+1.31%) | 561,600 |
5 Aug 2021 | USD | 15.65 | 16.17 | 15.65 | 15.99 | 15.99 | +0.25 (+1.59%) | 890,900 |
4 Aug 2021 | USD | 15.9 | 16.01 | 15.69 | 15.74 | 15.74 | -0.18 (-1.13%) | 259,400 |
3 Aug 2021 | USD | 16.1 | 16.32 | 15.6 | 15.92 | 15.92 | -0.14 (-0.87%) | 667,600 |
2 Aug 2021 | USD | 15.93 | 16.71 | 15.93 | 16.06 | 16.06 | -0.03 (-0.19%) | 375,600 |
30 Jul 2021 | USD | 15.81 | 16.23 | 15.72 | 16.09 | 16.09 | +0.05 (+0.31%) | 187,800 |
29 Jul 2021 | USD | 16.06 | 16.38 | 15.93 | 16.04 | 16.04 | -0.06 (-0.37%) | 255,100 |
28 Jul 2021 | USD | 15.38 | 16.25 | 15.38 | 16.1 | 16.1 | +0.64 (+4.14%) | 1,123,500 |
27 Jul 2021 | USD | 15.9 | 15.93 | 15.08 | 15.46 | 15.46 | -0.5 (-3.13%) | 1,368,500 |
26 Jul 2021 | USD | 15.86 | 16.37 | 15.715 | 15.96 | 15.96 | 0.0 (0.0%) | 989,100 |
23 Jul 2021 | USD | 16.12 | 16.22 | 15.57 | 15.96 | 15.96 | -0.02 (-0.13%) | 299,000 |
22 Jul 2021 | USD | 16.37 | 16.46 | 15.81 | 15.98 | 15.98 | -0.54 (-3.27%) | 1,006,200 |
21 Jul 2021 | USD | 16.5 | 17 | 16.11 | 16.52 | 16.52 | +0.13 (+0.79%) | 1,067,300 |
20 Jul 2021 | USD | 16.1 | 16.66 | 15.923 | 16.39 | 16.39 | +0.13 (+0.80%) | 1,443,700 |
19 Jul 2021 | USD | 16.23 | 16.8 | 16.03 | 16.26 | 16.26 | -0.63 (-3.73%) | 967,400 |
16 Jul 2021 | USD | 16.82 | 17.16 | 16.76 | 16.89 | 16.89 | -0.09 (-0.53%) | 2,198,200 |
15 Jul 2021 | USD | 16.97 | 17.54 | 16.85 | 16.98 | 16.98 | +1.62 (+10.55%) | 4,692,600 |
14 Jul 2021 | USD | 15.97 | 16.2 | 15.34 | 15.36 | 15.36 | -0.6 (-3.76%) | 399,200 |
13 Jul 2021 | USD | 16.07 | 16.3 | 15.92 | 15.96 | 15.96 | -0.21 (-1.30%) | 656,800 |
12 Jul 2021 | USD | 16.28 | 16.43 | 16 | 16.17 | 16.17 | -0.19 (-1.16%) | 493,600 |
9 Jul 2021 | USD | 15.79 | 16.525 | 15.42 | 16.36 | 16.36 | +0.59 (+3.74%) | 445,300 |
8 Jul 2021 | USD | 15.7 | 16.43 | 15.66 | 15.77 | 15.77 | -0.21 (-1.31%) | 363,300 |
7 Jul 2021 | USD | 16.25 | 16.56 | 15.81 | 15.98 | 15.98 | -0.19 (-1.18%) | 501,700 |
6 Jul 2021 | USD | 16.73 | 16.83 | 15.94 | 16.17 | 16.17 | -0.63 (-3.75%) | 381,400 |
2 Jul 2021 | USD | 16.4 | 16.89 | 16.25 | 16.8 | 16.8 | +0.35 (+2.13%) | 180,800 |
1 Jul 2021 | USD | 16.92 | 17.11 | 16.03 | 16.45 | 16.45 | -0.5 (-2.95%) | 392,400 |