Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 15.25 | 15.73 | 15.14 | 15.71 | 15.71 | +0.36 (+2.35%) | 418,000 |
19 Aug 2021 | USD | 14.95 | 15.45 | 14.65 | 15.35 | 15.35 | +0.2 (+1.32%) | 858,600 |
18 Aug 2021 | USD | 14.8 | 15.44 | 14.66 | 15.15 | 15.15 | +0.28 (+1.88%) | 416,000 |
17 Aug 2021 | USD | 15.13 | 15.29 | 14.56 | 14.87 | 14.87 | -0.43 (-2.81%) | 572,200 |
16 Aug 2021 | USD | 15.21 | 15.51 | 15.01 | 15.3 | 15.3 | -0.06 (-0.39%) | 312,700 |
13 Aug 2021 | USD | 15.58 | 15.64 | 15.23 | 15.36 | 15.36 | -0.24 (-1.54%) | 328,100 |
12 Aug 2021 | USD | 15.75 | 15.75 | 15.275 | 15.6 | 15.6 | -0.22 (-1.39%) | 410,500 |
11 Aug 2021 | USD | 15.52 | 15.95 | 15.3 | 15.82 | 15.82 | +0.3 (+1.93%) | 520,000 |
10 Aug 2021 | USD | 14.9 | 15.62 | 14.8 | 15.52 | 15.52 | +0.66 (+4.44%) | 485,100 |
9 Aug 2021 | USD | 14.98 | 15.205 | 14.62 | 14.86 | 14.86 | -0.19 (-1.26%) | 386,500 |
6 Aug 2021 | USD | 15.36 | 15.37 | 14.91 | 15.05 | 15.05 | -0.2 (-1.31%) | 306,700 |
5 Aug 2021 | USD | 14.79 | 15.45 | 14.15 | 15.25 | 15.25 | +0.53 (+3.60%) | 695,300 |
4 Aug 2021 | USD | 15.16 | 15.355 | 14.62 | 14.72 | 14.72 | -0.53 (-3.48%) | 600,400 |
3 Aug 2021 | USD | 15.14 | 15.42 | 14.98 | 15.25 | 15.25 | +0.05 (+0.33%) | 374,300 |
2 Aug 2021 | USD | 14.83 | 15.68 | 14.83 | 15.2 | 15.2 | +0.46 (+3.12%) | 362,400 |
30 Jul 2021 | USD | 15.28 | 15.42 | 14.65 | 14.74 | 14.74 | -0.65 (-4.22%) | 384,800 |
29 Jul 2021 | USD | 15.61 | 15.61 | 15.22 | 15.39 | 15.39 | -0.08 (-0.52%) | 278,500 |
28 Jul 2021 | USD | 15.72 | 15.75 | 15.1 | 15.47 | 15.47 | -0.04 (-0.26%) | 334,900 |
27 Jul 2021 | USD | 15.75 | 15.75 | 14.98 | 15.51 | 15.51 | -0.4 (-2.51%) | 586,700 |
26 Jul 2021 | USD | 15.06 | 15.99 | 15.03 | 15.91 | 15.91 | +0.91 (+6.07%) | 576,000 |
23 Jul 2021 | USD | 15.08 | 15.25 | 14.86 | 15 | 15 | -0.01 (-0.07%) | 295,900 |
22 Jul 2021 | USD | 15.73 | 15.73 | 14.94 | 15.01 | 15.01 | -0.69 (-4.39%) | 489,000 |
21 Jul 2021 | USD | 15.28 | 15.91 | 15.28 | 15.7 | 15.7 | +0.67 (+4.46%) | 681,700 |
20 Jul 2021 | USD | 14.18 | 15.13 | 14 | 15.03 | 15.03 | +0.9 (+6.37%) | 657,800 |
19 Jul 2021 | USD | 14.65 | 14.65 | 13.71 | 14.13 | 14.13 | -0.77 (-5.17%) | 1,070,300 |
16 Jul 2021 | USD | 15.32 | 15.44 | 14.8 | 14.9 | 14.9 | -0.28 (-1.84%) | 645,900 |
15 Jul 2021 | USD | 15.06 | 15.28 | 14.7 | 15.18 | 15.18 | +0.04 (+0.26%) | 583,100 |
14 Jul 2021 | USD | 15.46 | 15.85 | 15.033 | 15.14 | 15.14 | -0.24 (-1.56%) | 370,700 |
13 Jul 2021 | USD | 15.62 | 15.65 | 15.23 | 15.38 | 15.38 | -0.23 (-1.47%) | 304,900 |
12 Jul 2021 | USD | 15.67 | 15.765 | 15.09 | 15.61 | 15.61 | -0.12 (-0.76%) | 554,600 |