Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 16.95 | 18.45 | 16.95 | 18.2 | 18.2 | +1.84 (+11.25%) | 1,679,100 |
23 Aug 2021 | USD | 16.01 | 16.49 | 15.62 | 16.36 | 16.36 | +0.41 (+2.57%) | 1,159,700 |
20 Aug 2021 | USD | 15.95 | 16.82 | 15.67 | 15.95 | 15.95 | -0.04 (-0.25%) | 1,433,900 |
19 Aug 2021 | USD | 15.87 | 16.37 | 15.6 | 15.99 | 15.99 | -0.39 (-2.38%) | 1,000,900 |
18 Aug 2021 | USD | 16.42 | 16.73 | 15.94 | 16.38 | 16.38 | -0.04 (-0.24%) | 2,173,100 |
17 Aug 2021 | USD | 17.35 | 17.76 | 16.34 | 16.42 | 16.42 | -1.69 (-9.33%) | 2,082,200 |
16 Aug 2021 | USD | 18.5 | 18.61 | 17.56 | 18.11 | 18.11 | -0.77 (-4.08%) | 975,900 |
13 Aug 2021 | USD | 19.05 | 19.66 | 18.78 | 18.88 | 18.88 | -0.17 (-0.89%) | 1,001,900 |
12 Aug 2021 | USD | 18.31 | 19.34 | 18.15 | 19.05 | 19.05 | +0.26 (+1.38%) | 1,524,800 |
11 Aug 2021 | USD | 19.13 | 19.4 | 18.57 | 18.79 | 18.79 | -0.12 (-0.63%) | 1,051,300 |
10 Aug 2021 | USD | 18.52 | 18.99 | 18.16 | 18.91 | 18.91 | +0.43 (+2.33%) | 2,085,400 |
9 Aug 2021 | USD | 18.11 | 19 | 17.85 | 18.48 | 18.48 | +0.4 (+2.21%) | 2,499,600 |
6 Aug 2021 | USD | 17.93 | 18.47 | 17.39 | 18.08 | 18.08 | +0.95 (+5.55%) | 2,370,600 |
5 Aug 2021 | USD | 17.01 | 17.2 | 16.71 | 17.13 | 17.13 | -0.07 (-0.41%) | 757,100 |
4 Aug 2021 | USD | 17.39 | 17.97 | 16.88 | 17.2 | 17.2 | -0.3 (-1.71%) | 571,500 |
3 Aug 2021 | USD | 17.43 | 17.64 | 16.91 | 17.5 | 17.5 | -0.25 (-1.41%) | 592,000 |
2 Aug 2021 | USD | 17.46 | 18.17 | 17.4 | 17.75 | 17.75 | +0.42 (+2.42%) | 983,900 |
30 Jul 2021 | USD | 17.19 | 18 | 16.83 | 17.33 | 17.33 | -0.02 (-0.12%) | 1,881,300 |
29 Jul 2021 | USD | 17.74 | 18.19 | 16.46 | 17.35 | 17.35 | +0.2 (+1.17%) | 2,582,000 |
28 Jul 2021 | USD | 15.5 | 17.63 | 15.4 | 17.15 | 17.15 | +2.51 (+17.14%) | 3,373,400 |
27 Jul 2021 | USD | 15.43 | 15.58 | 14.11 | 14.64 | 14.64 | -1.34 (-8.39%) | 3,644,400 |
26 Jul 2021 | USD | 14.97 | 16.52 | 14.84 | 15.98 | 15.98 | +0.18 (+1.14%) | 2,225,700 |
23 Jul 2021 | USD | 17.42 | 17.91 | 14.24 | 15.8 | 15.8 | -2.55 (-13.90%) | 5,919,300 |
22 Jul 2021 | USD | 18.8 | 18.86 | 18.16 | 18.35 | 18.35 | -0.4 (-2.13%) | 663,600 |
21 Jul 2021 | USD | 17.87 | 18.76 | 17.63 | 18.75 | 18.75 | +0.96 (+5.40%) | 1,551,700 |
20 Jul 2021 | USD | 17.72 | 17.99 | 17.19 | 17.79 | 17.79 | +0.09 (+0.51%) | 1,268,900 |
19 Jul 2021 | USD | 17.55 | 17.84 | 16.94 | 17.7 | 17.7 | -0.23 (-1.28%) | 1,370,900 |
16 Jul 2021 | USD | 19.06 | 19.18 | 17.34 | 17.93 | 17.93 | -0.92 (-4.88%) | 3,427,300 |
15 Jul 2021 | USD | 19.44 | 19.86 | 18.69 | 18.85 | 18.85 | -0.6 (-3.08%) | 1,577,200 |
14 Jul 2021 | USD | 20.03 | 20.43 | 19.32 | 19.45 | 19.45 | -0.61 (-3.04%) | 1,441,500 |