Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | USD | 10.36 | 10.49 | 10.25 | 10.45 | 10.45 | +0.11 (+1.06%) | 8,441,500 |
22 Jul 2021 | USD | 10.45 | 10.47 | 10.31 | 10.34 | 10.34 | -0.1 (-0.96%) | 10,454,900 |
21 Jul 2021 | USD | 10.47 | 10.52 | 10.36 | 10.44 | 10.44 | -0.03 (-0.29%) | 11,752,500 |
20 Jul 2021 | USD | 10.4 | 10.55 | 10.28 | 10.47 | 10.47 | +0.1 (+0.96%) | 12,824,700 |
19 Jul 2021 | USD | 10.22 | 10.48 | 10.17 | 10.37 | 10.37 | +0.05 (+0.48%) | 11,789,600 |
16 Jul 2021 | USD | 10.27 | 10.38 | 10.21 | 10.32 | 10.32 | +0.04 (+0.39%) | 8,250,100 |
15 Jul 2021 | USD | 10.53 | 10.61 | 10.24 | 10.28 | 10.28 | -0.25 (-2.37%) | 12,170,100 |
14 Jul 2021 | USD | 10.7 | 10.78 | 10.5 | 10.53 | 10.53 | -0.11 (-1.03%) | 8,869,900 |
13 Jul 2021 | USD | 10.59 | 10.74 | 10.59 | 10.64 | 10.64 | +0.01 (+0.09%) | 5,642,600 |
12 Jul 2021 | USD | 10.57 | 10.72 | 10.55 | 10.63 | 10.63 | +0.1 (+0.95%) | 11,518,800 |
9 Jul 2021 | USD | 10.6 | 10.63 | 10.28 | 10.53 | 10.53 | -0.15 (-1.40%) | 24,598,200 |
8 Jul 2021 | USD | 10.58 | 10.77 | 10.45 | 10.68 | 10.68 | -0.18 (-1.66%) | 15,915,500 |
7 Jul 2021 | USD | 11.18 | 11.18 | 10.78 | 10.86 | 10.86 | -0.3 (-2.69%) | 17,908,100 |
6 Jul 2021 | USD | 10.95 | 11.25 | 10.9 | 11.16 | 11.16 | +0.25 (+2.29%) | 17,971,600 |
2 Jul 2021 | USD | 10.81 | 10.91 | 10.6 | 10.91 | 10.91 | +0.14 (+1.30%) | 18,629,500 |
1 Jul 2021 | USD | 10.56 | 10.89 | 10.45 | 10.77 | 10.77 | +0.14 (+1.32%) | 18,020,600 |
30 Jun 2021 | USD | 10.7 | 10.73 | 10.58 | 10.63 | 10.63 | -0.15 (-1.39%) | 9,709,100 |
29 Jun 2021 | USD | 10.78 | 10.8 | 10.6 | 10.78 | 10.78 | 0.0 (0.0%) | 8,005,500 |
28 Jun 2021 | USD | 10.71 | 10.95 | 10.67 | 10.78 | 10.78 | +0.13 (+1.22%) | 13,888,100 |
25 Jun 2021 | USD | 10.47 | 10.74 | 10.41 | 10.65 | 10.65 | +0.21 (+2.01%) | 22,364,600 |
24 Jun 2021 | USD | 10.32 | 10.48 | 10.31 | 10.44 | 10.44 | +0.17 (+1.66%) | 11,046,900 |
23 Jun 2021 | USD | 10.35 | 10.48 | 10.21 | 10.27 | 10.27 | -0.06 (-0.58%) | 16,213,100 |
22 Jun 2021 | USD | 10.47 | 10.52 | 10.3 | 10.33 | 10.33 | -0.15 (-1.43%) | 7,904,300 |
21 Jun 2021 | USD | 10.34 | 10.59 | 10.15 | 10.48 | 10.48 | +0.16 (+1.55%) | 16,292,900 |
18 Jun 2021 | USD | 10.49 | 10.57 | 10.23 | 10.32 | 10.32 | -0.26 (-2.46%) | 20,180,200 |
17 Jun 2021 | USD | 10.2 | 10.75 | 10.17 | 10.58 | 10.58 | +0.29 (+2.82%) | 17,857,600 |
16 Jun 2021 | USD | 10.18 | 10.38 | 9.96 | 10.29 | 10.29 | -0.11 (-1.06%) | 23,880,500 |
15 Jun 2021 | USD | 10.67 | 10.71 | 10.33 | 10.4 | 10.4 | -0.25 (-2.35%) | 8,139,400 |
14 Jun 2021 | USD | 10.63 | 10.77 | 10.56 | 10.65 | 10.65 | +0.1 (+0.95%) | 9,151,600 |
11 Jun 2021 | USD | 10.43 | 10.58 | 10.41 | 10.55 | 10.55 | +0.12 (+1.15%) | 6,578,600 |