Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 18 | 18.61 | 16.46 | 18.47 | 3,694 | +0.11 (+0.60%) | 1,203,500 |
1 Oct 2021 | USD | 18.64 | 19.54 | 17.92 | 18.36 | 3,672 | -0.18 (-0.97%) | 630,700 |
30 Sep 2021 | USD | 20.75 | 21.27 | 17.4 | 18.54 | 3,708 | -2.19 (-10.56%) | 1,985,100 |
29 Sep 2021 | USD | 22.99 | 23.219 | 20.28 | 20.73 | 4,146 | -2.27 (-9.87%) | 1,603,600 |
28 Sep 2021 | USD | 23.18 | 24.355 | 21.18 | 23 | 4,600 | -0.81 (-3.40%) | 1,588,500 |
27 Sep 2021 | USD | 22.75 | 24.05 | 22.75 | 23.81 | 4,762 | +1.17 (+5.17%) | 520,800 |
24 Sep 2021 | USD | 24.72 | 24.98 | 22.28 | 22.64 | 4,528 | -2.85 (-11.18%) | 1,147,600 |
23 Sep 2021 | USD | 23.51 | 26.33 | 23 | 25.49 | 5,098 | +2.02 (+8.61%) | 1,172,500 |
22 Sep 2021 | USD | 23.49 | 23.97 | 22.706 | 23.47 | 4,694 | +0.38 (+1.65%) | 969,700 |
21 Sep 2021 | USD | 22.3 | 23.2 | 21.71 | 23.09 | 4,618 | +1.14 (+5.19%) | 789,200 |
20 Sep 2021 | USD | 24.04 | 24.18 | 21.5 | 21.95 | 4,390 | -3.11 (-12.41%) | 1,357,500 |
17 Sep 2021 | USD | 23.28 | 25.36 | 23.17 | 25.06 | 5,012 | +1.89 (+8.16%) | 1,939,400 |
16 Sep 2021 | USD | 22.27 | 23.61 | 21.19 | 23.17 | 4,634 | +0.4 (+1.76%) | 789,800 |
15 Sep 2021 | USD | 20.68 | 22.96 | 20.607 | 22.77 | 4,554 | +2.19 (+10.64%) | 1,229,200 |
14 Sep 2021 | USD | 22.25 | 23.58 | 20.14 | 20.58 | 4,116 | -1.7 (-7.63%) | 1,129,900 |
13 Sep 2021 | USD | 20.89 | 22.93 | 20.26 | 22.28 | 4,456 | +1.59 (+7.68%) | 789,400 |
10 Sep 2021 | USD | 21.54 | 23.39 | 20.58 | 20.69 | 4,138 | -0.69 (-3.23%) | 1,164,400 |
9 Sep 2021 | USD | 23 | 23.045 | 20.8 | 21.38 | 4,276 | -1.05 (-4.68%) | 1,270,000 |
8 Sep 2021 | USD | 23.79 | 23.94 | 21.4 | 22.43 | 4,486 | -2.1 (-8.56%) | 1,859,100 |
7 Sep 2021 | USD | 23.45 | 25.5 | 23.45 | 24.53 | 4,906 | +0.92 (+3.90%) | 609,200 |
3 Sep 2021 | USD | 25.89 | 26.555 | 22.65 | 23.61 | 4,722 | -2.68 (-10.19%) | 1,218,100 |
2 Sep 2021 | USD | 25.06 | 28.47 | 25.05 | 26.29 | 5,258 | +0.84 (+3.30%) | 1,010,900 |
1 Sep 2021 | USD | 28.95 | 28.95 | 23.6 | 25.45 | 5,090 | -2.95 (-10.39%) | 2,020,200 |
31 Aug 2021 | USD | 28.96 | 30.29 | 28.32 | 28.4 | 5,680 | -1.21 (-4.09%) | 485,500 |
30 Aug 2021 | USD | 27.81 | 30.25 | 27 | 29.61 | 5,922 | +2.07 (+7.52%) | 820,600 |
27 Aug 2021 | USD | 30.16 | 31.81 | 27.01 | 27.54 | 5,508 | -2.93 (-9.62%) | 1,352,900 |
26 Aug 2021 | USD | 27.8 | 30.72 | 27.79 | 30.47 | 6,094 | +2.67 (+9.60%) | 1,070,700 |
25 Aug 2021 | USD | 30.078 | 31.6 | 27.442 | 27.8 | 5,560 | -1.99 (-6.68%) | 1,221,100 |
24 Aug 2021 | USD | 34.19 | 34.26 | 29.72 | 29.79 | 5,958 | -3.27 (-9.89%) | 1,782,700 |
23 Aug 2021 | USD | 31.38 | 35.94 | 31.38 | 33.06 | 6,612 | +1.18 (+3.70%) | 1,457,100 |