Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | USD | 21.3 | 21.84 | 20.61 | 21.17 | 21.17 | +0.14 (+0.67%) | 2,401,900 |
30 Aug 2021 | USD | 20.01 | 21.21 | 19.79 | 21.03 | 21.03 | +0.93 (+4.63%) | 1,954,700 |
27 Aug 2021 | USD | 19.11 | 20.43 | 19.11 | 20.1 | 20.1 | +0.76 (+3.93%) | 1,643,500 |
26 Aug 2021 | USD | 20.03 | 20.56 | 18.85 | 19.34 | 19.34 | -1.04 (-5.10%) | 2,476,800 |
25 Aug 2021 | USD | 18.83 | 20.5 | 18.83 | 20.38 | 20.38 | +1.22 (+6.37%) | 3,031,600 |
24 Aug 2021 | USD | 18.5 | 19.16 | 17.75 | 19.16 | 19.16 | +0.51 (+2.73%) | 2,229,900 |
23 Aug 2021 | USD | 17 | 18.68 | 17 | 18.65 | 18.65 | +1.79 (+10.62%) | 3,903,300 |
20 Aug 2021 | USD | 16.22 | 17.32 | 16.15 | 16.86 | 16.86 | +0.79 (+4.92%) | 2,563,000 |
19 Aug 2021 | USD | 16.5 | 16.63 | 15.96 | 16.07 | 16.07 | -0.52 (-3.13%) | 1,573,800 |
18 Aug 2021 | USD | 16.28 | 16.97 | 15.78 | 16.59 | 16.59 | +0.58 (+3.62%) | 3,368,700 |
17 Aug 2021 | USD | 16.34 | 16.64 | 15.87 | 16.01 | 16.01 | -0.44 (-2.67%) | 3,982,300 |
16 Aug 2021 | USD | 17.45 | 17.48 | 16.39 | 16.45 | 16.45 | -0.56 (-3.29%) | 4,198,300 |
13 Aug 2021 | USD | 18.25 | 18.74 | 17 | 17.01 | 17.01 | -3.3 (-16.25%) | 11,055,800 |
12 Aug 2021 | USD | 20.79 | 20.85 | 19.83 | 20.31 | 20.31 | -0.48 (-2.31%) | 2,536,800 |
11 Aug 2021 | USD | 21.49 | 21.49 | 20.66 | 20.79 | 20.79 | -0.66 (-3.08%) | 1,281,900 |
10 Aug 2021 | USD | 21.5 | 21.88 | 21.43 | 21.45 | 21.45 | +0.11 (+0.52%) | 858,500 |
9 Aug 2021 | USD | 20.57 | 21.45 | 20.45 | 21.34 | 21.34 | +0.75 (+3.64%) | 949,900 |
6 Aug 2021 | USD | 20.36 | 20.69 | 20.14 | 20.59 | 20.59 | +0.22 (+1.08%) | 578,900 |
5 Aug 2021 | USD | 20.13 | 20.66 | 19.87 | 20.37 | 20.37 | +0.18 (+0.89%) | 715,400 |
4 Aug 2021 | USD | 19.91 | 20.35 | 19.7 | 20.19 | 20.19 | +0.28 (+1.41%) | 643,700 |
3 Aug 2021 | USD | 20.04 | 20.22 | 19.64 | 19.91 | 19.91 | -0.06 (-0.30%) | 865,800 |
2 Aug 2021 | USD | 19.76 | 20.07 | 19.53 | 19.97 | 19.97 | +0.25 (+1.27%) | 651,600 |
30 Jul 2021 | USD | 19.44 | 20.11 | 19.42 | 19.72 | 19.72 | +0.17 (+0.87%) | 513,500 |
29 Jul 2021 | USD | 19.63 | 20.2 | 19.5 | 19.55 | 19.55 | +0.01 (+0.05%) | 752,100 |
28 Jul 2021 | USD | 19.16 | 19.68 | 19 | 19.54 | 19.54 | +0.47 (+2.46%) | 520,300 |
27 Jul 2021 | USD | 19.46 | 19.87 | 18.91 | 19.07 | 19.07 | -0.52 (-2.65%) | 841,100 |
26 Jul 2021 | USD | 19.1 | 19.82 | 19.1 | 19.59 | 19.59 | +0.33 (+1.71%) | 679,800 |
23 Jul 2021 | USD | 19.72 | 19.75 | 19.12 | 19.26 | 19.26 | -0.38 (-1.93%) | 916,500 |
22 Jul 2021 | USD | 19.97 | 19.99 | 19.3 | 19.64 | 19.64 | -0.33 (-1.65%) | 930,900 |
21 Jul 2021 | USD | 20.07 | 20.42 | 19.87 | 19.97 | 19.97 | -0.07 (-0.35%) | 607,200 |