Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 8.2 | 8.37 | 8 | 8.23 | 8.23 | 0.0 (0.0%) | 1,402,300 |
26 Aug 2021 | USD | 8.5 | 8.69 | 8.21 | 8.23 | 8.23 | -0.47 (-5.40%) | 2,044,900 |
25 Aug 2021 | USD | 9.21 | 9.21 | 8.37 | 8.7 | 8.7 | -0.54 (-5.84%) | 5,711,000 |
24 Aug 2021 | USD | 10.27 | 10.44 | 9.2 | 9.24 | 9.24 | -4.93 (-34.79%) | 10,176,300 |
23 Aug 2021 | USD | 14.08 | 14.28 | 13.73 | 14.17 | 14.17 | +0.12 (+0.85%) | 1,184,500 |
20 Aug 2021 | USD | 13.37 | 14.15 | 13.185 | 14.05 | 14.05 | +0.56 (+4.15%) | 773,300 |
19 Aug 2021 | USD | 13.09 | 14 | 12.99 | 13.49 | 13.49 | +0.37 (+2.82%) | 545,900 |
18 Aug 2021 | USD | 13.36 | 13.47 | 12.67 | 13.12 | 13.12 | +0.32 (+2.50%) | 930,400 |
17 Aug 2021 | USD | 13.3 | 13.35 | 12.76 | 12.8 | 12.8 | -0.66 (-4.90%) | 550,100 |
16 Aug 2021 | USD | 13.52 | 13.66 | 13.11 | 13.46 | 13.46 | -0.06 (-0.44%) | 227,100 |
13 Aug 2021 | USD | 13.25 | 13.92 | 13.23 | 13.52 | 13.52 | +0.18 (+1.35%) | 160,300 |
12 Aug 2021 | USD | 13.08 | 13.36 | 12.82 | 13.34 | 13.34 | +0.29 (+2.22%) | 534,800 |
11 Aug 2021 | USD | 13.5 | 13.69 | 13.01 | 13.05 | 13.05 | -0.47 (-3.48%) | 339,600 |
10 Aug 2021 | USD | 12.95 | 13.75 | 12.64 | 13.52 | 13.52 | +0.52 (+4%) | 365,500 |
9 Aug 2021 | USD | 12.96 | 13.21 | 12.62 | 13 | 13 | 0.0 (0.0%) | 802,700 |
6 Aug 2021 | USD | 13.41 | 13.57 | 12.97 | 13 | 13 | -0.45 (-3.35%) | 771,400 |
5 Aug 2021 | USD | 12.94 | 13.77 | 12.94 | 13.45 | 13.45 | +0.45 (+3.46%) | 480,900 |
4 Aug 2021 | USD | 14.13 | 14.91 | 12.8 | 13 | 13 | -0.63 (-4.62%) | 793,100 |
3 Aug 2021 | USD | 13.94 | 14.065 | 13.37 | 13.63 | 13.63 | -0.19 (-1.37%) | 335,100 |
2 Aug 2021 | USD | 13.1 | 13.83 | 12.72 | 13.82 | 13.82 | +0.84 (+6.47%) | 580,800 |
30 Jul 2021 | USD | 13.1 | 13.43 | 12.87 | 12.98 | 12.98 | -0.18 (-1.37%) | 320,600 |
29 Jul 2021 | USD | 13.3 | 13.61 | 13.08 | 13.16 | 13.16 | -0.04 (-0.30%) | 176,700 |
28 Jul 2021 | USD | 13.755 | 13.755 | 13.09 | 13.2 | 13.2 | -0.47 (-3.44%) | 269,800 |
27 Jul 2021 | USD | 13.65 | 13.92 | 13.44 | 13.67 | 13.67 | 0.0 (0.0%) | 395,800 |
26 Jul 2021 | USD | 13.54 | 13.85 | 13.39 | 13.67 | 13.67 | +0.1 (+0.74%) | 152,400 |
23 Jul 2021 | USD | 14.03 | 14.03 | 13.49 | 13.57 | 13.57 | -0.19 (-1.38%) | 177,300 |
22 Jul 2021 | USD | 13.69 | 14.21 | 13.31 | 13.76 | 13.76 | -0.11 (-0.79%) | 209,300 |
21 Jul 2021 | USD | 14.24 | 14.24 | 13.75 | 13.87 | 13.87 | -0.25 (-1.77%) | 177,000 |
20 Jul 2021 | USD | 13.615 | 14.2 | 13.15 | 14.12 | 14.12 | +0.75 (+5.61%) | 370,800 |
19 Jul 2021 | USD | 13.24 | 13.37 | 12.99 | 13.37 | 13.37 | +0.11 (+0.83%) | 287,800 |