Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 18.69 | 19.36 | 18.07 | 18.88 | 18.88 | +0.14 (+0.75%) | 105,500 |
1 Oct 2021 | USD | 18.58 | 19.42 | 18.27 | 18.74 | 18.74 | +0.13 (+0.70%) | 222,000 |
30 Sep 2021 | USD | 18.21 | 19.15 | 18.045 | 18.61 | 18.61 | +0.5 (+2.76%) | 193,800 |
29 Sep 2021 | USD | 20.99 | 21.06 | 17.01 | 18.11 | 18.11 | -2.6 (-12.55%) | 749,100 |
28 Sep 2021 | USD | 22.29 | 22.29 | 20.49 | 20.71 | 20.71 | -1.63 (-7.30%) | 238,300 |
27 Sep 2021 | USD | 21.07 | 22.49 | 20.995 | 22.34 | 22.34 | +1.39 (+6.63%) | 120,100 |
24 Sep 2021 | USD | 21.45 | 21.51 | 20.74 | 20.95 | 20.95 | -0.88 (-4.03%) | 119,000 |
23 Sep 2021 | USD | 22.49 | 22.49 | 20.85 | 21.83 | 21.83 | +0.71 (+3.36%) | 91,100 |
22 Sep 2021 | USD | 21.18 | 21.52 | 20.59 | 21.12 | 21.12 | +0.15 (+0.72%) | 51,700 |
21 Sep 2021 | USD | 21.33 | 21.58 | 20.62 | 20.97 | 20.97 | -0.28 (-1.32%) | 51,700 |
20 Sep 2021 | USD | 21.79 | 21.88 | 20.63 | 21.25 | 21.25 | -0.92 (-4.15%) | 112,900 |
17 Sep 2021 | USD | 22.13 | 23.61 | 21.4 | 22.17 | 22.17 | +0.13 (+0.59%) | 1,220,800 |
16 Sep 2021 | USD | 21.62 | 22.57 | 20.918 | 22.04 | 22.04 | +0.39 (+1.80%) | 246,900 |
15 Sep 2021 | USD | 20.98 | 21.76 | 20.87 | 21.65 | 21.65 | +0.85 (+4.09%) | 147,400 |
14 Sep 2021 | USD | 20.38 | 20.93 | 19.8 | 20.8 | 20.8 | +0.3 (+1.46%) | 265,600 |
13 Sep 2021 | USD | 18.86 | 20.76 | 17.75 | 20.5 | 20.5 | +1.65 (+8.75%) | 603,700 |
10 Sep 2021 | USD | 18.4 | 18.89 | 17.8 | 18.85 | 18.85 | +0.44 (+2.39%) | 240,300 |
9 Sep 2021 | USD | 17.16 | 18.47 | 17.05 | 18.41 | 18.41 | +1.13 (+6.54%) | 315,000 |
8 Sep 2021 | USD | 17.63 | 18.253 | 17.12 | 17.28 | 17.28 | -0.41 (-2.32%) | 109,000 |
7 Sep 2021 | USD | 17.11 | 17.89 | 16.52 | 17.69 | 17.69 | +0.54 (+3.15%) | 244,700 |
3 Sep 2021 | USD | 16.99 | 17.25 | 16.71 | 17.15 | 17.15 | -0.01 (-0.06%) | 134,000 |
2 Sep 2021 | USD | 16.59 | 17.275 | 16.07 | 17.16 | 17.16 | +0.63 (+3.81%) | 86,400 |
1 Sep 2021 | USD | 16.46 | 16.805 | 15.83 | 16.53 | 16.53 | +0.18 (+1.10%) | 106,400 |
31 Aug 2021 | USD | 16.55 | 17.3 | 15.86 | 16.35 | 16.35 | -0.52 (-3.08%) | 152,100 |
30 Aug 2021 | USD | 16.6 | 17.37 | 16.48 | 16.87 | 16.87 | +0.37 (+2.24%) | 111,900 |
27 Aug 2021 | USD | 17.14 | 17.935 | 16.24 | 16.5 | 16.5 | -0.6 (-3.51%) | 215,900 |
26 Aug 2021 | USD | 17.27 | 17.835 | 16.94 | 17.1 | 17.1 | -0.23 (-1.33%) | 51,700 |
25 Aug 2021 | USD | 16.76 | 17.71 | 16.76 | 17.33 | 17.33 | +0.59 (+3.52%) | 74,700 |
24 Aug 2021 | USD | 17.51 | 17.63 | 16.36 | 16.74 | 16.74 | -0.79 (-4.51%) | 60,300 |
23 Aug 2021 | USD | 17.05 | 17.88 | 17 | 17.53 | 17.53 | +0.78 (+4.66%) | 129,500 |