Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | USD | 9.08 | 9.1 | 7.92 | 8.02 | 8.02 | -0.72 (-8.24%) | 3,595,600 |
26 Jul 2021 | USD | 9.95 | 10.007 | 8.64 | 8.74 | 8.74 | -1.26 (-12.60%) | 3,882,300 |
23 Jul 2021 | USD | 10.44 | 10.45 | 9.52 | 10 | 10 | -0.2 (-1.96%) | 1,847,943 |
22 Jul 2021 | USD | 10.97 | 11.1902 | 10.11 | 10.2 | 10.2 | -0.75 (-6.85%) | 1,755,830 |
21 Jul 2021 | USD | 11.64 | 12.08 | 10.72 | 10.95 | 10.95 | -0.44 (-3.86%) | 1,948,939 |
20 Jul 2021 | USD | 11.53 | 11.95 | 11.3661 | 11.39 | 11.39 | +0.01 (+0.09%) | 595,929 |
19 Jul 2021 | USD | 11 | 11.49 | 10.8 | 11.38 | 11.38 | +0.21 (+1.88%) | 648,100 |
16 Jul 2021 | USD | 11.9 | 12.19 | 11.1 | 11.17 | 11.17 | -0.64 (-5.42%) | 846,500 |
15 Jul 2021 | USD | 11.8 | 11.98 | 11.22 | 11.81 | 11.81 | +0.04 (+0.34%) | 855,200 |
14 Jul 2021 | USD | 12.64 | 12.95 | 11.713 | 11.77 | 11.77 | -0.66 (-5.31%) | 922,300 |
13 Jul 2021 | USD | 13.36 | 13.36 | 12.41 | 12.43 | 12.43 | -0.96 (-7.17%) | 679,800 |
12 Jul 2021 | USD | 13.83 | 13.84 | 13.22 | 13.39 | 13.39 | -0.38 (-2.76%) | 355,900 |
9 Jul 2021 | USD | 13.81 | 13.9 | 13.35 | 13.77 | 13.77 | -0.02 (-0.15%) | 369,100 |
8 Jul 2021 | USD | 13 | 13.85 | 12.45 | 13.79 | 13.79 | +0.02 (+0.15%) | 1,062,600 |
7 Jul 2021 | USD | 14.98 | 15.03 | 13.5 | 13.77 | 13.77 | -0.93 (-6.33%) | 829,700 |
6 Jul 2021 | USD | 14.89 | 15.25 | 14.01 | 14.7 | 14.7 | +0.16 (+1.10%) | 1,397,900 |
2 Jul 2021 | USD | 13.7 | 14.64 | 13.53 | 14.54 | 14.54 | +1.18 (+8.83%) | 1,477,400 |
1 Jul 2021 | USD | 13.63 | 13.9 | 13.33 | 13.36 | 13.36 | -0.27 (-1.98%) | 385,800 |
30 Jun 2021 | USD | 13.87 | 14.19 | 13.58 | 13.63 | 13.63 | -0.29 (-2.08%) | 706,400 |
29 Jun 2021 | USD | 13.57 | 13.97 | 13.56 | 13.92 | 13.92 | +0.35 (+2.58%) | 406,200 |
28 Jun 2021 | USD | 13.69 | 13.79 | 13.4 | 13.57 | 13.57 | +0.17 (+1.27%) | 580,000 |
25 Jun 2021 | USD | 13.11 | 13.96 | 13.06 | 13.4 | 13.4 | +0.29 (+2.21%) | 852,800 |
24 Jun 2021 | USD | 12.963 | 13.58 | 12.9 | 13.11 | 13.11 | +0.06 (+0.46%) | 609,000 |
23 Jun 2021 | USD | 12.54 | 13.068 | 12.5 | 13.05 | 13.05 | +0.56 (+4.48%) | 436,900 |
22 Jun 2021 | USD | 12.34 | 12.74 | 12.272 | 12.49 | 12.49 | +0.12 (+0.97%) | 512,100 |
21 Jun 2021 | USD | 12.51 | 12.88 | 12.3 | 12.37 | 12.37 | -0.3 (-2.37%) | 712,300 |
18 Jun 2021 | USD | 12.13 | 13.855 | 12.03 | 12.67 | 12.67 | +0.48 (+3.94%) | 1,471,100 |
17 Jun 2021 | USD | 12.06 | 12.39 | 11.85 | 12.19 | 12.19 | -0.09 (-0.73%) | 800,300 |
16 Jun 2021 | USD | 12.75 | 12.75 | 11.85 | 12.28 | 12.28 | -0.48 (-3.76%) | 730,800 |
15 Jun 2021 | USD | 13.13 | 13.13 | 12.53 | 12.76 | 12.76 | -0.37 (-2.82%) | 806,900 |