Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 17.33 | 17.42 | 17.3 | 17.36 | 17.36 | +0.16 (+0.93%) | 3,320,500 |
13 Sep 2021 | USD | 17.33 | 17.389 | 17.2 | 17.2 | 17.2 | -0.09 (-0.52%) | 1,582,900 |
10 Sep 2021 | USD | 17.37 | 17.37 | 16.91 | 17.29 | 17.29 | -0.04 (-0.23%) | 1,992,400 |
9 Sep 2021 | USD | 17.357 | 17.395 | 17.28 | 17.33 | 17.33 | -0.02 (-0.12%) | 1,822,100 |
8 Sep 2021 | USD | 17.339 | 17.41 | 17.28 | 17.35 | 17.35 | +0.01 (+0.06%) | 1,824,700 |
7 Sep 2021 | USD | 17.37 | 17.41 | 17.31 | 17.34 | 17.34 | -0.04 (-0.23%) | 2,520,400 |
3 Sep 2021 | USD | 17.4 | 17.44 | 17.33 | 17.38 | 17.38 | +0.03 (+0.17%) | 2,220,900 |
2 Sep 2021 | USD | 17.42 | 17.48 | 17.335 | 17.35 | 17.35 | -0.04 (-0.23%) | 1,933,400 |
1 Sep 2021 | USD | 17.29 | 17.4 | 17.24 | 17.39 | 17.39 | +0.16 (+0.93%) | 1,902,000 |
31 Aug 2021 | USD | 17.212 | 17.35 | 17.21 | 17.23 | 17.23 | -0.04 (-0.23%) | 2,454,100 |
30 Aug 2021 | USD | 17.315 | 17.38 | 17.03 | 17.27 | 17.27 | -0.05 (-0.29%) | 3,148,400 |
27 Aug 2021 | USD | 17.38 | 17.475 | 17.3 | 17.32 | 17.32 | -0.07 (-0.40%) | 5,258,900 |
26 Aug 2021 | USD | 17.38 | 17.5 | 17.25 | 17.39 | 17.39 | +0.05 (+0.29%) | 5,020,600 |
25 Aug 2021 | USD | 17.5 | 17.63 | 17.3 | 17.34 | 17.34 | -0.14 (-0.80%) | 7,574,900 |
24 Aug 2021 | USD | 17.61 | 17.65 | 17.46 | 17.48 | 17.48 | -0.11 (-0.63%) | 14,904,900 |
23 Aug 2021 | USD | 17.715 | 17.76 | 17.37 | 17.59 | 17.59 | +11.5 (+188.83%) | 69,929,000 |
20 Aug 2021 | USD | 5.83 | 6.16 | 5.8 | 6.09 | 6.09 | +0.23 (+3.92%) | 469,100 |
19 Aug 2021 | USD | 6.27 | 6.32 | 5.84 | 5.86 | 5.86 | -0.49 (-7.72%) | 760,700 |
18 Aug 2021 | USD | 6.23 | 6.55 | 6.19 | 6.35 | 6.35 | +0.1 (+1.60%) | 593,000 |
17 Aug 2021 | USD | 6.33 | 6.33 | 6 | 6.25 | 6.25 | -0.14 (-2.19%) | 1,015,500 |
16 Aug 2021 | USD | 6.26 | 6.54 | 6.05 | 6.39 | 6.39 | +0.16 (+2.57%) | 818,600 |
13 Aug 2021 | USD | 6.18 | 6.49 | 6 | 6.23 | 6.23 | +0.13 (+2.13%) | 766,100 |
12 Aug 2021 | USD | 6.3 | 6.32 | 5.99 | 6.1 | 6.1 | -0.18 (-2.87%) | 763,100 |
11 Aug 2021 | USD | 6.42 | 6.42 | 6.11 | 6.28 | 6.28 | -0.1 (-1.57%) | 670,000 |
10 Aug 2021 | USD | 6.43 | 6.46 | 6.17 | 6.38 | 6.38 | -0.04 (-0.62%) | 710,500 |
9 Aug 2021 | USD | 6.55 | 6.65 | 6.42 | 6.42 | 6.42 | -0.16 (-2.43%) | 541,800 |
6 Aug 2021 | USD | 6.85 | 6.88 | 6.449 | 6.58 | 6.58 | -0.12 (-1.79%) | 567,700 |
5 Aug 2021 | USD | 6.53 | 6.83 | 6.47 | 6.7 | 6.7 | +0.21 (+3.24%) | 1,563,100 |
4 Aug 2021 | USD | 6.49 | 6.645 | 6.417 | 6.49 | 6.49 | 0.0 (0.0%) | 860,400 |
3 Aug 2021 | USD | 6.42 | 6.59 | 6.35 | 6.49 | 6.49 | +0.07 (+1.09%) | 725,500 |