Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 13.02 | 13.615 | 13 | 13.35 | 13.35 | +0.27 (+2.06%) | 1,234,100 |
19 Aug 2021 | USD | 13.36 | 13.57 | 13 | 13.08 | 13.08 | -0.48 (-3.54%) | 1,194,200 |
18 Aug 2021 | USD | 13.82 | 14 | 13.55 | 13.56 | 13.56 | -0.26 (-1.88%) | 798,400 |
17 Aug 2021 | USD | 13.61 | 13.83 | 13.41 | 13.82 | 13.82 | -0.19 (-1.36%) | 1,253,600 |
16 Aug 2021 | USD | 13.62 | 14.1 | 13.26 | 14.01 | 14.01 | +0.31 (+2.26%) | 1,337,600 |
13 Aug 2021 | USD | 14.01 | 14.25 | 13.59 | 13.7 | 13.7 | -0.17 (-1.23%) | 1,579,300 |
12 Aug 2021 | USD | 17.01 | 17.03 | 13.86 | 13.87 | 13.87 | -3.41 (-19.73%) | 4,614,400 |
11 Aug 2021 | USD | 17.54 | 17.54 | 16.91 | 17.28 | 17.28 | -0.24 (-1.37%) | 944,600 |
10 Aug 2021 | USD | 17.97 | 18 | 17.4 | 17.52 | 17.52 | -0.58 (-3.20%) | 788,600 |
9 Aug 2021 | USD | 18.4 | 18.42 | 17.94 | 18.1 | 18.1 | -0.19 (-1.04%) | 530,600 |
6 Aug 2021 | USD | 18 | 18.365 | 17.84 | 18.29 | 18.29 | +0.46 (+2.58%) | 918,600 |
5 Aug 2021 | USD | 17.73 | 17.9 | 17.54 | 17.83 | 17.83 | +0.05 (+0.28%) | 382,400 |
4 Aug 2021 | USD | 17.66 | 18.21 | 17.62 | 17.78 | 17.78 | -0.14 (-0.78%) | 450,100 |
3 Aug 2021 | USD | 17.98 | 18 | 17.58 | 17.92 | 17.92 | -0.09 (-0.50%) | 791,900 |
2 Aug 2021 | USD | 17.95 | 18.33 | 17.829 | 18.01 | 18.01 | +0.21 (+1.18%) | 940,500 |
30 Jul 2021 | USD | 17.96 | 18.15 | 17.685 | 17.8 | 17.8 | -0.31 (-1.71%) | 585,800 |
29 Jul 2021 | USD | 17.93 | 18.36 | 17.73 | 18.11 | 18.11 | +0.32 (+1.80%) | 687,800 |
28 Jul 2021 | USD | 17.48 | 18.08 | 17.345 | 17.79 | 17.79 | +0.51 (+2.95%) | 650,400 |
27 Jul 2021 | USD | 17.13 | 17.39 | 16.95 | 17.28 | 17.28 | -0.18 (-1.03%) | 855,600 |
26 Jul 2021 | USD | 17.65 | 17.79 | 17.295 | 17.46 | 17.46 | -0.05 (-0.29%) | 860,900 |
23 Jul 2021 | USD | 17.58 | 17.8 | 17.29 | 17.51 | 17.51 | -0.13 (-0.74%) | 536,400 |
22 Jul 2021 | USD | 17.8 | 17.89 | 17.455 | 17.64 | 17.64 | -0.15 (-0.84%) | 602,600 |
21 Jul 2021 | USD | 17.41 | 17.88 | 17.24 | 17.79 | 17.79 | +0.49 (+2.83%) | 757,900 |
20 Jul 2021 | USD | 17.15 | 17.58 | 17 | 17.3 | 17.3 | +0.21 (+1.23%) | 969,800 |
19 Jul 2021 | USD | 17.17 | 17.37 | 16.76 | 17.09 | 17.09 | -0.49 (-2.79%) | 985,100 |
16 Jul 2021 | USD | 18.09 | 18.09 | 17.38 | 17.58 | 17.58 | -0.3 (-1.68%) | 1,147,500 |
15 Jul 2021 | USD | 17.13 | 17.9 | 17.02 | 17.88 | 17.88 | +0.67 (+3.89%) | 1,498,500 |
14 Jul 2021 | USD | 17.05 | 17.22 | 16.59 | 17.21 | 17.21 | +0.15 (+0.88%) | 1,462,600 |
13 Jul 2021 | USD | 17.36 | 17.59 | 17.06 | 17.06 | 17.06 | -0.37 (-2.12%) | 734,600 |
12 Jul 2021 | USD | 17.4 | 17.58 | 17.01 | 17.43 | 17.43 | -0.05 (-0.29%) | 907,600 |