Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 18.05 | 18.16 | 17.17 | 17.82 | 17.82 | -0.18 (-1%) | 56,900 |
23 Aug 2021 | USD | 17.25 | 18.01 | 17.15 | 18 | 18 | +1.07 (+6.32%) | 52,300 |
20 Aug 2021 | USD | 16.28 | 17.38 | 16.03 | 16.93 | 16.93 | +0.64 (+3.93%) | 103,400 |
19 Aug 2021 | USD | 16.78 | 17.22 | 16.05 | 16.29 | 16.29 | -0.71 (-4.18%) | 71,200 |
18 Aug 2021 | USD | 17.54 | 17.875 | 16.95 | 17 | 17 | -0.5 (-2.86%) | 76,400 |
17 Aug 2021 | USD | 15.82 | 18.179 | 15.5 | 17.5 | 17.5 | +1.68 (+10.62%) | 178,600 |
16 Aug 2021 | USD | 17.66 | 17.66 | 15.75 | 15.82 | 15.82 | -1.56 (-8.98%) | 102,600 |
13 Aug 2021 | USD | 17.5 | 17.77 | 17 | 17.38 | 17.38 | -0.09 (-0.52%) | 67,800 |
12 Aug 2021 | USD | 17.86 | 17.86 | 17.19 | 17.47 | 17.47 | -0.24 (-1.36%) | 62,800 |
11 Aug 2021 | USD | 18.15 | 18.15 | 17.3 | 17.71 | 17.71 | -0.38 (-2.10%) | 61,900 |
10 Aug 2021 | USD | 17.89 | 18.16 | 17.76 | 18.09 | 18.09 | +0.22 (+1.23%) | 57,700 |
9 Aug 2021 | USD | 18.05 | 18.385 | 17.86 | 17.87 | 17.87 | -0.1 (-0.56%) | 30,400 |
6 Aug 2021 | USD | 18.13 | 18.2 | 17.762 | 17.97 | 17.97 | -0.03 (-0.17%) | 32,500 |
5 Aug 2021 | USD | 17.65 | 18.228 | 17.65 | 18 | 18 | +0.37 (+2.10%) | 51,200 |
4 Aug 2021 | USD | 17.995 | 18.09 | 17.39 | 17.63 | 17.63 | -0.36 (-2.00%) | 76,100 |
3 Aug 2021 | USD | 17.9 | 18.04 | 17.16 | 17.99 | 17.99 | +0.04 (+0.22%) | 71,500 |
2 Aug 2021 | USD | 17.635 | 18.11 | 17.31 | 17.95 | 17.95 | +0.66 (+3.82%) | 92,100 |
30 Jul 2021 | USD | 17.22 | 17.58 | 16.72 | 17.29 | 17.29 | -0.02 (-0.12%) | 118,300 |
29 Jul 2021 | USD | 18.01 | 18.22 | 16.99 | 17.31 | 17.31 | -0.69 (-3.83%) | 79,200 |
28 Jul 2021 | USD | 17.99 | 18.5 | 17.82 | 18 | 18 | +0.17 (+0.95%) | 121,200 |
27 Jul 2021 | USD | 18.16 | 18.255 | 17.13 | 17.83 | 17.83 | -0.12 (-0.67%) | 106,500 |
26 Jul 2021 | USD | 18.58 | 19.184 | 17.66 | 17.95 | 17.95 | -0.78 (-4.16%) | 173,300 |
23 Jul 2021 | USD | 19.84 | 19.84 | 18.59 | 18.73 | 18.73 | -0.79 (-4.05%) | 36,300 |
22 Jul 2021 | USD | 20.08 | 20.38 | 19.01 | 19.52 | 19.52 | -0.83 (-4.08%) | 81,000 |
21 Jul 2021 | USD | 20.07 | 20.85 | 19.54 | 20.35 | 20.35 | +0.67 (+3.40%) | 92,300 |
20 Jul 2021 | USD | 19 | 20.05 | 18.53 | 19.68 | 19.68 | +0.69 (+3.63%) | 103,500 |
19 Jul 2021 | USD | 18.77 | 19.21 | 18.1 | 18.99 | 18.99 | -0.01 (-0.05%) | 172,900 |
16 Jul 2021 | USD | 20.6 | 20.6 | 18.87 | 19 | 19 | -0.63 (-3.21%) | 439,400 |
15 Jul 2021 | USD | 20.02 | 20.51 | 19.07 | 19.63 | 19.63 | -0.87 (-4.24%) | 108,600 |
14 Jul 2021 | USD | 19.865 | 20.89 | 19.59 | 20.5 | 20.5 | +0.02 (+0.10%) | 235,200 |