Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 12.45 | 13.34 | 11.87 | 13.1 | 13.1 | +0.62 (+4.97%) | 1,436,100 |
16 Aug 2021 | USD | 13.43 | 13.59 | 12.45 | 12.48 | 12.48 | -0.91 (-6.80%) | 1,369,800 |
13 Aug 2021 | USD | 14.15 | 14.482 | 13.075 | 13.39 | 13.39 | -0.47 (-3.39%) | 1,045,200 |
12 Aug 2021 | USD | 14.66 | 14.78 | 13.75 | 13.86 | 13.86 | -0.62 (-4.28%) | 741,900 |
11 Aug 2021 | USD | 15.52 | 15.74 | 14.43 | 14.48 | 14.48 | -0.94 (-6.10%) | 696,200 |
10 Aug 2021 | USD | 14.98 | 15.95 | 14.92 | 15.42 | 15.42 | +0.52 (+3.49%) | 600,200 |
9 Aug 2021 | USD | 14.5 | 15.23 | 14.25 | 14.9 | 14.9 | +0.67 (+4.71%) | 450,300 |
6 Aug 2021 | USD | 15.24 | 15.24 | 14.13 | 14.23 | 14.23 | -1.02 (-6.69%) | 630,000 |
5 Aug 2021 | USD | 13.84 | 15.32 | 13.66 | 15.25 | 15.25 | +1.28 (+9.16%) | 833,900 |
4 Aug 2021 | USD | 13.27 | 14.3 | 13.17 | 13.97 | 13.97 | +0.54 (+4.02%) | 496,700 |
3 Aug 2021 | USD | 13.6 | 13.667 | 13.01 | 13.43 | 13.43 | -0.24 (-1.76%) | 446,800 |
2 Aug 2021 | USD | 13.75 | 14.35 | 13.3 | 13.67 | 13.67 | +0.02 (+0.15%) | 717,800 |
30 Jul 2021 | USD | 13.56 | 13.93 | 13.26 | 13.65 | 13.65 | -0.28 (-2.01%) | 549,900 |
29 Jul 2021 | USD | 13.45 | 14.01 | 13.39 | 13.93 | 13.93 | +0.43 (+3.19%) | 637,300 |
28 Jul 2021 | USD | 13.23 | 13.67 | 13 | 13.5 | 13.5 | +0.4 (+3.05%) | 993,400 |
27 Jul 2021 | USD | 13.76 | 13.85 | 12.93 | 13.1 | 13.1 | -0.88 (-6.29%) | 872,000 |
26 Jul 2021 | USD | 14.12 | 14.25 | 13.34 | 13.98 | 13.98 | -0.21 (-1.48%) | 832,900 |
23 Jul 2021 | USD | 14.688 | 14.92 | 14.11 | 14.19 | 14.19 | -0.3 (-2.07%) | 522,800 |
22 Jul 2021 | USD | 14.67 | 14.95 | 14.3 | 14.49 | 14.49 | -0.06 (-0.41%) | 690,600 |
21 Jul 2021 | USD | 14.02 | 14.87 | 13.82 | 14.55 | 14.55 | -0.27 (-1.82%) | 887,200 |
20 Jul 2021 | USD | 14.44 | 14.89 | 13.87 | 14.82 | 14.82 | +0.68 (+4.81%) | 700,200 |
19 Jul 2021 | USD | 13.05 | 14.19 | 12.51 | 14.14 | 14.14 | +1.03 (+7.86%) | 1,082,400 |
16 Jul 2021 | USD | 15.67 | 15.75 | 12.895 | 13.11 | 13.11 | -2.18 (-14.26%) | 1,823,400 |
15 Jul 2021 | USD | 15.65 | 16 | 14.87 | 15.29 | 15.29 | -0.36 (-2.30%) | 578,400 |
14 Jul 2021 | USD | 16.12 | 16.32 | 15.51 | 15.65 | 15.65 | -0.41 (-2.55%) | 635,700 |
13 Jul 2021 | USD | 15.71 | 16.49 | 15.6 | 16.06 | 16.06 | +0.35 (+2.23%) | 449,700 |
12 Jul 2021 | USD | 16.53 | 16.95 | 15.43 | 15.71 | 15.71 | -0.79 (-4.79%) | 657,900 |
9 Jul 2021 | USD | 17.335 | 17.641 | 16.4 | 16.5 | 16.5 | -0.63 (-3.68%) | 740,400 |
8 Jul 2021 | USD | 17.74 | 18.088 | 16.92 | 17.13 | 17.13 | -1.16 (-6.34%) | 660,300 |
7 Jul 2021 | USD | 18.5 | 19.2 | 17.55 | 18.29 | 18.29 | +1.66 (+9.98%) | 1,319,900 |