Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 11.59 | 12.06 | 11.58 | 12.03 | 240.6 | +1.15 (+10.57%) | 6,447,600 |
23 Aug 2021 | USD | 10.59 | 10.92 | 10.49 | 10.88 | 217.6 | +0.56 (+5.43%) | 5,594,100 |
20 Aug 2021 | USD | 10.13 | 10.55 | 10.11 | 10.32 | 206.4 | -0.31 (-2.92%) | 6,502,000 |
19 Aug 2021 | USD | 10.59 | 10.8 | 10.5 | 10.63 | 212.6 | -0.62 (-5.51%) | 5,167,500 |
18 Aug 2021 | USD | 11.44 | 11.57 | 11.25 | 11.25 | 225 | +0.21 (+1.90%) | 3,217,400 |
17 Aug 2021 | USD | 11.03 | 11.36 | 10.95 | 11.04 | 220.8 | -0.98 (-8.15%) | 4,629,900 |
16 Aug 2021 | USD | 12.1 | 12.1 | 11.8 | 12.02 | 240.4 | -0.66 (-5.21%) | 2,549,000 |
13 Aug 2021 | USD | 12.68 | 12.68 | 12.43 | 12.68 | 253.6 | +0.01 (+0.08%) | 1,432,100 |
12 Aug 2021 | USD | 12.8 | 12.82 | 12.56 | 12.67 | 253.4 | -0.57 (-4.31%) | 2,426,100 |
11 Aug 2021 | USD | 13.45 | 13.45 | 13.01 | 13.24 | 264.8 | +0.32 (+2.48%) | 2,052,300 |
10 Aug 2021 | USD | 13.09 | 13.13 | 12.81 | 12.92 | 258.4 | +0.41 (+3.28%) | 2,596,200 |
9 Aug 2021 | USD | 12.27 | 12.58 | 12.25 | 12.51 | 250.2 | +0.64 (+5.39%) | 2,964,700 |
6 Aug 2021 | USD | 12.21 | 12.21 | 11.76 | 11.87 | 237.4 | -0.44 (-3.57%) | 2,704,400 |
5 Aug 2021 | USD | 12.29 | 12.43 | 12.18 | 12.31 | 246.2 | -0.36 (-2.84%) | 2,071,500 |
4 Aug 2021 | USD | 12.56 | 12.86 | 12.55 | 12.67 | 253.4 | +0.45 (+3.68%) | 3,207,900 |
3 Aug 2021 | USD | 12.18 | 12.23 | 11.99 | 12.22 | 244.4 | -0.28 (-2.24%) | 2,557,800 |
2 Aug 2021 | USD | 12.38 | 12.65 | 12.31 | 12.5 | 250 | +0.5 (+4.17%) | 4,323,800 |
30 Jul 2021 | USD | 11.75 | 12.16 | 11.7 | 12 | 240 | -0.34 (-2.76%) | 4,103,400 |
29 Jul 2021 | USD | 12.72 | 12.72 | 12.14 | 12.34 | 246.8 | -0.56 (-4.34%) | 7,069,600 |
28 Jul 2021 | USD | 11.92 | 12.98 | 11.85 | 12.9 | 258 | +1.96 (+17.92%) | 12,395,900 |
27 Jul 2021 | USD | 10.57 | 11.01 | 10.11 | 10.94 | 218.8 | -1.21 (-9.96%) | 14,412,200 |
26 Jul 2021 | USD | 12.68 | 12.84 | 12.05 | 12.15 | 243 | -2.32 (-16.03%) | 7,016,300 |
23 Jul 2021 | USD | 14.75 | 14.75 | 14.22 | 14.47 | 289.4 | -1.14 (-7.30%) | 3,145,300 |
22 Jul 2021 | USD | 15.59 | 15.71 | 15.46 | 15.61 | 312.2 | +0.13 (+0.84%) | 1,233,900 |
21 Jul 2021 | USD | 15 | 15.49 | 14.92 | 15.48 | 309.6 | +0.17 (+1.11%) | 1,727,400 |
20 Jul 2021 | USD | 15.09 | 15.44 | 14.93 | 15.31 | 306.2 | -0.25 (-1.61%) | 1,702,100 |
19 Jul 2021 | USD | 15.52 | 15.61 | 15.22 | 15.56 | 311.2 | -0.7 (-4.31%) | 1,978,100 |
16 Jul 2021 | USD | 16.69 | 16.73 | 16.15 | 16.26 | 325.2 | -0.28 (-1.69%) | 1,021,800 |
15 Jul 2021 | USD | 16.49 | 16.7 | 16.36 | 16.54 | 330.8 | +0.39 (+2.41%) | 1,103,000 |
14 Jul 2021 | USD | 16.5 | 16.51 | 16.11 | 16.15 | 323 | -0.12 (-0.74%) | 1,143,500 |