Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 22.93 | 23.44 | 22.7 | 23.38 | 23.38 | +0.54 (+2.36%) | 5,162,392 |
4 Oct 2021 | USD | 22.81 | 23.01 | 22.665 | 22.84 | 22.84 | -0.06 (-0.26%) | 4,485,714 |
1 Oct 2021 | USD | 23.04 | 23.21 | 22.705 | 22.9 | 22.9 | +0.07 (+0.31%) | 4,779,662 |
30 Sep 2021 | USD | 22.99 | 23.03 | 22.6 | 22.83 | 22.83 | -0.11 (-0.48%) | 5,642,047 |
29 Sep 2021 | USD | 23.13 | 23.16 | 22.83 | 22.94 | 22.94 | -0.12 (-0.52%) | 3,551,165 |
28 Sep 2021 | USD | 23.52 | 23.73 | 23.03 | 23.06 | 23.06 | -0.39 (-1.66%) | 5,135,503 |
27 Sep 2021 | USD | 23.36 | 23.93 | 23.33 | 23.45 | 23.45 | +0.01 (+0.04%) | 3,742,075 |
24 Sep 2021 | USD | 23.54 | 23.69 | 23.37 | 23.44 | 23.44 | -0.1 (-0.42%) | 5,970,273 |
23 Sep 2021 | USD | 23.83 | 24.06 | 23.47 | 23.54 | 23.54 | -0.13 (-0.55%) | 3,411,268 |
22 Sep 2021 | USD | 24.03 | 24.17 | 23.62 | 23.67 | 23.67 | -0.25 (-1.05%) | 3,426,692 |
21 Sep 2021 | USD | 24.07 | 24.16 | 23.85 | 23.92 | 23.92 | 0.0 (0.0%) | 4,271,952 |
20 Sep 2021 | USD | 24.2 | 24.43 | 23.5336 | 23.92 | 23.92 | -0.68 (-2.76%) | 5,734,042 |
17 Sep 2021 | USD | 24.52 | 24.845 | 24.48 | 24.6 | 24.6 | +0.32 (+1.32%) | 10,357,780 |
16 Sep 2021 | USD | 24.15 | 24.36 | 24.01 | 24.28 | 24.28 | +0.17 (+0.71%) | 5,230,663 |
15 Sep 2021 | USD | 23.78 | 24.18 | 23.66 | 24.11 | 24.11 | +0.29 (+1.22%) | 4,909,498 |
14 Sep 2021 | USD | 24.03 | 24.14 | 23.695 | 23.82 | 23.82 | -0.05 (-0.21%) | 4,703,237 |
13 Sep 2021 | USD | 24 | 24.04 | 23.71 | 23.87 | 23.87 | +0.1 (+0.42%) | 5,941,405 |
10 Sep 2021 | USD | 24.17 | 24.19 | 23.76 | 23.77 | 23.77 | -0.29 (-1.21%) | 3,686,803 |
9 Sep 2021 | USD | 24.19 | 24.29 | 23.99 | 24.06 | 24.06 | -0.09 (-0.37%) | 4,377,719 |
8 Sep 2021 | USD | 24.44 | 24.56 | 24.12 | 24.15 | 24.15 | -0.3 (-1.23%) | 4,804,903 |
7 Sep 2021 | USD | 24.47 | 24.59 | 24.275 | 24.45 | 24.45 | -0.19 (-0.77%) | 7,112,050 |
3 Sep 2021 | USD | 24.48 | 24.73 | 24.4 | 24.64 | 24.64 | +0.11 (+0.45%) | 7,179,332 |
2 Sep 2021 | USD | 24.13 | 24.54 | 24.11 | 24.53 | 24.53 | +0.41 (+1.70%) | 3,283,637 |
1 Sep 2021 | USD | 24.08 | 24.44 | 24.03 | 24.12 | 24.12 | +0.25 (+1.05%) | 3,941,623 |
31 Aug 2021 | USD | 24.16 | 24.23 | 23.765 | 23.87 | 23.87 | -0.23 (-0.95%) | 6,436,321 |
30 Aug 2021 | USD | 24.3 | 24.33 | 24.075 | 24.1 | 24.1 | -0.09 (-0.37%) | 2,120,012 |
27 Aug 2021 | USD | 23.76 | 24.19 | 23.71 | 24.19 | 24.19 | +0.32 (+1.34%) | 4,578,684 |
26 Aug 2021 | USD | 24.2 | 24.255 | 23.86 | 23.87 | 23.87 | -0.39 (-1.61%) | 3,919,846 |
25 Aug 2021 | USD | 24.18 | 24.52 | 24.08 | 24.26 | 24.26 | +0.06 (+0.25%) | 6,158,337 |
24 Aug 2021 | USD | 24.43 | 24.43 | 24.02 | 24.2 | 24.2 | -0.05 (-0.21%) | 5,848,680 |