Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 18.36 | 18.56 | 18.14 | 18.32 | 18.32 | -0.46 (-2.45%) | 756,500 |
26 Aug 2021 | USD | 18.54 | 18.78 | 18.33 | 18.78 | 18.78 | +0.87 (+4.86%) | 1,052,700 |
25 Aug 2021 | USD | 17.84 | 18.14 | 17.82 | 17.91 | 17.91 | +0.44 (+2.52%) | 721,000 |
24 Aug 2021 | USD | 18.27 | 18.27 | 17.43 | 17.47 | 17.47 | -2.08 (-10.64%) | 1,138,300 |
23 Aug 2021 | USD | 20.12 | 20.34 | 19.48 | 19.55 | 19.55 | -1.17 (-5.65%) | 1,068,400 |
20 Aug 2021 | USD | 21.01 | 21.07 | 20.24 | 20.72 | 20.72 | +0.54 (+2.68%) | 1,244,600 |
19 Aug 2021 | USD | 20.14 | 20.31 | 19.83 | 20.18 | 20.18 | +1.12 (+5.88%) | 1,135,500 |
18 Aug 2021 | USD | 18.74 | 19.09 | 18.51 | 19.06 | 19.06 | -0.44 (-2.26%) | 767,700 |
17 Aug 2021 | USD | 19.44 | 19.57 | 18.97 | 19.5 | 19.5 | +1.55 (+8.64%) | 926,900 |
16 Aug 2021 | USD | 17.86 | 18.27 | 17.86 | 17.95 | 17.95 | +0.82 (+4.79%) | 537,700 |
13 Aug 2021 | USD | 17.09 | 17.42 | 17.09 | 17.13 | 17.13 | 0.0 (0.0%) | 371,700 |
12 Aug 2021 | USD | 16.93 | 17.25 | 16.93 | 17.13 | 17.13 | +0.73 (+4.45%) | 627,100 |
11 Aug 2021 | USD | 16.09 | 16.69 | 16.09 | 16.4 | 16.4 | -0.45 (-2.67%) | 560,200 |
10 Aug 2021 | USD | 16.57 | 16.97 | 16.52 | 16.85 | 16.85 | -0.57 (-3.27%) | 787,200 |
9 Aug 2021 | USD | 17.79 | 17.8 | 17.29 | 17.42 | 17.42 | -1.02 (-5.53%) | 706,900 |
6 Aug 2021 | USD | 17.92 | 18.56 | 17.92 | 18.44 | 18.44 | +0.63 (+3.54%) | 962,700 |
5 Aug 2021 | USD | 17.79 | 17.94 | 17.6 | 17.81 | 17.81 | +0.57 (+3.31%) | 408,900 |
4 Aug 2021 | USD | 17.4 | 17.47 | 16.99 | 17.24 | 17.24 | -0.74 (-4.12%) | 762,600 |
3 Aug 2021 | USD | 18.04 | 18.26 | 17.93 | 17.98 | 17.98 | +0.42 (+2.39%) | 787,400 |
2 Aug 2021 | USD | 17.71 | 17.84 | 17.33 | 17.56 | 17.56 | -0.82 (-4.46%) | 754,300 |
30 Jul 2021 | USD | 18.82 | 18.82 | 18.1 | 18.38 | 18.38 | +0.53 (+2.97%) | 1,671,700 |
29 Jul 2021 | USD | 17.3 | 18.11 | 17.3 | 17.85 | 17.85 | +0.75 (+4.39%) | 1,462,700 |
28 Jul 2021 | USD | 18.95 | 19.04 | 16.96 | 17.1 | 17.1 | -3.75 (-17.99%) | 3,332,400 |
27 Jul 2021 | USD | 21.46 | 22.18 | 20.75 | 20.85 | 20.85 | +1.89 (+9.97%) | 3,441,500 |
26 Jul 2021 | USD | 18.39 | 19.1 | 18.21 | 18.96 | 18.96 | +2.56 (+15.61%) | 1,832,200 |
23 Jul 2021 | USD | 16.09 | 16.6 | 16.08 | 16.4 | 16.4 | +1.18 (+7.75%) | 693,500 |
22 Jul 2021 | USD | 15.27 | 15.39 | 15.14 | 15.22 | 15.22 | -0.18 (-1.17%) | 357,200 |
21 Jul 2021 | USD | 15.88 | 15.95 | 15.37 | 15.4 | 15.4 | -0.18 (-1.16%) | 231,200 |
20 Jul 2021 | USD | 15.8 | 15.93 | 15.41 | 15.58 | 15.58 | +0.31 (+2.03%) | 504,892 |
19 Jul 2021 | USD | 15.34 | 15.61 | 15.27 | 15.27 | 15.27 | +0.61 (+4.16%) | 552,267 |