Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 17.56 | 17.56 | 17.1801 | 17.19 | 17.19 | -0.47 (-2.66%) | 48,556 |
1 Oct 2021 | USD | 17.31 | 17.66 | 17.2 | 17.66 | 17.66 | +0.4 (+2.32%) | 50,141 |
30 Sep 2021 | USD | 17.3 | 17.44 | 17.12 | 17.26 | 17.26 | -0.02 (-0.12%) | 40,486 |
29 Sep 2021 | USD | 17.19 | 17.37 | 17.0975 | 17.28 | 17.28 | +0.445 (+2.64%) | 42,544 |
28 Sep 2021 | USD | 16.93 | 17.05 | 16.66 | 16.835 | 16.835 | +0.085 (+0.51%) | 32,867 |
27 Sep 2021 | USD | 16.85 | 16.97 | 16.74 | 16.75 | 16.75 | +0.12 (+0.72%) | 43,224 |
24 Sep 2021 | USD | 16.49 | 16.63 | 16.36 | 16.63 | 16.63 | +0.34 (+2.09%) | 37,829 |
23 Sep 2021 | USD | 16.54 | 16.54 | 16.14 | 16.29 | 16.29 | -0.096 (-0.59%) | 54,101 |
22 Sep 2021 | USD | 16.62 | 16.74 | 16.36 | 16.386 | 16.386 | +0.016 (+0.10%) | 41,785 |
21 Sep 2021 | USD | 16.36 | 16.53 | 16.35 | 16.37 | 16.37 | +0.38 (+2.38%) | 97,543 |
20 Sep 2021 | USD | 15.62 | 16.28 | 15.62 | 15.99 | 15.99 | +0.4 (+2.57%) | 99,671 |
17 Sep 2021 | USD | 15.72 | 15.75 | 15.51 | 15.59 | 15.59 | +0.24 (+1.56%) | 60,957 |
16 Sep 2021 | USD | 15.36 | 15.36 | 15.12 | 15.35 | 15.35 | -0.05 (-0.32%) | 127,011 |
15 Sep 2021 | USD | 15.46 | 15.56 | 15.36 | 15.4 | 15.4 | -0.33 (-2.10%) | 544,134 |
14 Sep 2021 | USD | 15.78 | 15.79 | 15.46 | 15.73 | 15.73 | +0.08 (+0.51%) | 90,931 |
13 Sep 2021 | USD | 15.62 | 15.9 | 15.52 | 15.65 | 15.65 | +0.3 (+1.95%) | 49,990 |
10 Sep 2021 | USD | 15.55 | 15.56 | 15.34 | 15.35 | 15.35 | -0.37 (-2.35%) | 28,758 |
9 Sep 2021 | USD | 15.62 | 15.74 | 15.57 | 15.72 | 15.72 | -0.168 (-1.06%) | 22,042 |
8 Sep 2021 | USD | 16.06 | 16.19 | 15.85 | 15.888 | 15.888 | +0.218 (+1.39%) | 61,322 |
7 Sep 2021 | USD | 15.94 | 15.94 | 15.66 | 15.67 | 15.67 | -0.1 (-0.63%) | 31,277 |
3 Sep 2021 | USD | 16.11 | 16.15 | 15.77 | 15.77 | 15.77 | -0.69 (-4.19%) | 17,273 |
2 Sep 2021 | USD | 16.47 | 16.5699 | 16.23 | 16.46 | 16.46 | +0.05 (+0.30%) | 26,572 |
1 Sep 2021 | USD | 16.32 | 16.41 | 16.21 | 16.41 | 16.41 | +0.54 (+3.40%) | 38,087 |
31 Aug 2021 | USD | 15.89 | 16.01 | 15.86 | 15.87 | 15.87 | +0.02 (+0.13%) | 69,354 |
30 Aug 2021 | USD | 15.95 | 16.01 | 15.85 | 15.85 | 15.85 | -0.13 (-0.81%) | 29,288 |
27 Aug 2021 | USD | 15.94 | 16.11 | 15.88 | 15.98 | 15.98 | +0.09 (+0.57%) | 29,240 |
26 Aug 2021 | USD | 15.93 | 15.99 | 15.79 | 15.89 | 15.89 | -0.19 (-1.18%) | 31,173 |
25 Aug 2021 | USD | 16.11 | 16.12 | 15.93 | 16.08 | 16.08 | -0.03 (-0.19%) | 34,931 |
24 Aug 2021 | USD | 16.06 | 16.11 | 15.9 | 16.11 | 16.11 | +0.16 (+1.00%) | 53,500 |
23 Aug 2021 | USD | 15.945 | 16 | 15.84 | 15.95 | 15.95 | +0.17 (+1.08%) | 33,020 |