Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | USD | 23.11 | 23.3 | 21.78 | 22.24 | 22.24 | -0.67 (-2.92%) | 125,400 |
13 Oct 2021 | USD | 22.77 | 23.23 | 22.37 | 22.91 | 22.91 | +0.56 (+2.51%) | 205,900 |
12 Oct 2021 | USD | 21.18 | 22.72 | 21.18 | 22.35 | 22.35 | +0.99 (+4.63%) | 239,300 |
11 Oct 2021 | USD | 21.45 | 22.345 | 21.17 | 21.36 | 21.36 | +0.1 (+0.47%) | 133,700 |
8 Oct 2021 | USD | 20.51 | 21.29 | 20.07 | 21.26 | 21.26 | +0.83 (+4.06%) | 242,400 |
7 Oct 2021 | USD | 20.13 | 20.76 | 19.4 | 20.43 | 20.43 | +0.56 (+2.82%) | 417,200 |
6 Oct 2021 | USD | 19.95 | 20.29 | 19.68 | 19.87 | 19.87 | -0.43 (-2.12%) | 396,500 |
5 Oct 2021 | USD | 20.5 | 20.761 | 19.9 | 20.3 | 20.3 | -0.12 (-0.59%) | 136,400 |
4 Oct 2021 | USD | 23 | 23 | 19.79 | 20.42 | 20.42 | -2.65 (-11.49%) | 348,100 |
1 Oct 2021 | USD | 22.18 | 23.389 | 22.18 | 23.07 | 23.07 | +1.07 (+4.86%) | 229,200 |
30 Sep 2021 | USD | 21.82 | 22.86 | 21.81 | 22 | 22 | +0.44 (+2.04%) | 398,700 |
29 Sep 2021 | USD | 21.11 | 21.56 | 20.77 | 21.56 | 21.56 | +0.5 (+2.37%) | 588,300 |
28 Sep 2021 | USD | 21.21 | 21.33 | 20.64 | 21.06 | 21.06 | -0.17 (-0.80%) | 206,489 |
27 Sep 2021 | USD | 20.32 | 21.36 | 19.875 | 21.23 | 21.23 | +0.74 (+3.61%) | 208,625 |
24 Sep 2021 | USD | 20.48 | 20.73 | 20.04 | 20.49 | 20.49 | -0.37 (-1.77%) | 184,600 |
23 Sep 2021 | USD | 21.13 | 21.13 | 19.32 | 20.86 | 20.86 | -0.19 (-0.90%) | 310,300 |
22 Sep 2021 | USD | 21.22 | 22.19 | 20.9 | 21.05 | 21.05 | +0.05 (+0.24%) | 142,000 |
21 Sep 2021 | USD | 20.7 | 21.39 | 20.69 | 21 | 21 | +0.31 (+1.50%) | 118,100 |
20 Sep 2021 | USD | 22.06 | 22.49 | 20.39 | 20.69 | 20.69 | -1.83 (-8.13%) | 172,100 |
17 Sep 2021 | USD | 21.83 | 22.635 | 21.51 | 22.52 | 22.52 | +0.87 (+4.02%) | 310,700 |
16 Sep 2021 | USD | 21.4 | 21.83 | 21.16 | 21.65 | 21.65 | +0.11 (+0.51%) | 80,900 |
15 Sep 2021 | USD | 21.7 | 21.7 | 20.95 | 21.54 | 21.54 | -0.15 (-0.69%) | 82,000 |
14 Sep 2021 | USD | 22.25 | 22.4 | 21.44 | 21.69 | 21.69 | -0.46 (-2.08%) | 99,300 |
13 Sep 2021 | USD | 22.42 | 22.484 | 21.64 | 22.15 | 22.15 | -0.13 (-0.58%) | 129,400 |
10 Sep 2021 | USD | 23.24 | 23.477 | 22.18 | 22.28 | 22.28 | -0.67 (-2.92%) | 126,200 |
9 Sep 2021 | USD | 22.46 | 23.65 | 22.46 | 22.95 | 22.95 | +0.25 (+1.10%) | 192,000 |
8 Sep 2021 | USD | 22.78 | 23.17 | 22.33 | 22.7 | 22.7 | -0.08 (-0.35%) | 235,400 |
7 Sep 2021 | USD | 22.61 | 23.21 | 22.06 | 22.78 | 22.78 | +1.01 (+4.64%) | 288,100 |
3 Sep 2021 | USD | 22.45 | 22.57 | 21.58 | 21.77 | 21.77 | -0.49 (-2.20%) | 85,600 |
2 Sep 2021 | USD | 22.28 | 22.84 | 21.86 | 22.26 | 22.26 | +0.25 (+1.14%) | 128,600 |