Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 23.4 | 24.34 | 23.1 | 23.76 | 23.76 | +0.36 (+1.54%) | 262,900 |
8 Oct 2021 | USD | 24.26 | 24.26 | 23.04 | 23.4 | 23.4 | -0.88 (-3.62%) | 217,200 |
7 Oct 2021 | USD | 23.91 | 24.6 | 23.51 | 24.28 | 24.28 | +0.54 (+2.27%) | 513,000 |
6 Oct 2021 | USD | 23.71 | 24.13 | 23.12 | 23.74 | 23.74 | -0.15 (-0.63%) | 360,500 |
5 Oct 2021 | USD | 23 | 24 | 22.97 | 23.89 | 23.89 | +1.02 (+4.46%) | 422,000 |
4 Oct 2021 | USD | 23.8 | 24.01 | 22.76 | 22.87 | 22.87 | -0.83 (-3.50%) | 543,500 |
1 Oct 2021 | USD | 22.84 | 23.99 | 22.46 | 23.7 | 23.7 | +0.88 (+3.86%) | 424,500 |
30 Sep 2021 | USD | 23.53 | 24.13 | 22.72 | 22.82 | 22.82 | -0.66 (-2.81%) | 640,800 |
29 Sep 2021 | USD | 23.7 | 24.13 | 23.35 | 23.48 | 23.48 | +0.04 (+0.17%) | 560,300 |
28 Sep 2021 | USD | 23.77 | 23.99 | 23.26 | 23.44 | 23.44 | -0.55 (-2.29%) | 389,500 |
27 Sep 2021 | USD | 24.1 | 25.08 | 23.77 | 23.99 | 23.99 | +0.39 (+1.65%) | 585,000 |
24 Sep 2021 | USD | 24.03 | 24.47 | 23.335 | 23.6 | 23.6 | -0.66 (-2.72%) | 556,400 |
23 Sep 2021 | USD | 25.14 | 25.5 | 23.92 | 24.26 | 24.26 | -0.74 (-2.96%) | 662,500 |
22 Sep 2021 | USD | 26.22 | 26.36 | 24.92 | 25 | 25 | -1.17 (-4.47%) | 621,500 |
21 Sep 2021 | USD | 25.81 | 26.64 | 25.44 | 26.17 | 26.17 | +0.4 (+1.55%) | 527,300 |
20 Sep 2021 | USD | 25.63 | 26.64 | 25.244 | 25.77 | 25.77 | -1.04 (-3.88%) | 748,900 |
17 Sep 2021 | USD | 26.02 | 27.05 | 25.33 | 26.81 | 26.81 | +1.35 (+5.30%) | 1,410,200 |
16 Sep 2021 | USD | 24.11 | 25.565 | 24.11 | 25.46 | 25.46 | +1.2 (+4.95%) | 461,900 |
15 Sep 2021 | USD | 23.69 | 24.88 | 23.5 | 24.26 | 24.26 | +0.5 (+2.10%) | 519,700 |
14 Sep 2021 | USD | 23.6 | 24.46 | 23.6 | 23.76 | 23.76 | -0.01 (-0.04%) | 522,700 |
13 Sep 2021 | USD | 23.09 | 24.63 | 22.77 | 23.77 | 23.77 | +1.01 (+4.44%) | 897,800 |
10 Sep 2021 | USD | 22.5 | 23.27 | 21.95 | 22.76 | 22.76 | +0.34 (+1.52%) | 697,000 |
9 Sep 2021 | USD | 21.734 | 23.44 | 21.04 | 22.42 | 22.42 | +0.77 (+3.56%) | 2,048,000 |
8 Sep 2021 | USD | 25.46 | 25.665 | 21.25 | 21.65 | 21.65 | -5.07 (-18.97%) | 3,620,844 |
7 Sep 2021 | USD | 26.24 | 27.42 | 26.13 | 26.72 | 26.72 | +0.08 (+0.30%) | 711,000 |
3 Sep 2021 | USD | 28 | 28.7 | 26.41 | 26.64 | 26.64 | -1.25 (-4.48%) | 578,200 |
2 Sep 2021 | USD | 26.73 | 29.3 | 26.67 | 27.89 | 27.89 | +0.72 (+2.65%) | 1,047,400 |
1 Sep 2021 | USD | 27.29 | 27.49 | 26.43 | 27.17 | 27.17 | +0.14 (+0.52%) | 632,100 |
31 Aug 2021 | USD | 26.15 | 27.17 | 26.06 | 27.03 | 27.03 | +0.76 (+2.89%) | 834,200 |
30 Aug 2021 | USD | 27.13 | 27.7 | 26.18 | 26.27 | 26.27 | -0.94 (-3.45%) | 440,100 |