Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 17.45 | 17.5 | 16.63 | 16.84 | 16.84 | -0.68 (-3.88%) | 221,000 |
16 Nov 2021 | USD | 18.17 | 18.23 | 17.5 | 17.52 | 17.52 | -0.3 (-1.68%) | 180,300 |
15 Nov 2021 | USD | 17.93 | 18.01 | 17.82 | 17.82 | 17.82 | -0.01 (-0.06%) | 49,300 |
12 Nov 2021 | USD | 17.77 | 18.13 | 17.7 | 17.83 | 17.83 | +0.01 (+0.06%) | 182,800 |
11 Nov 2021 | USD | 18.47 | 18.63 | 17.78 | 17.82 | 17.82 | -0.2 (-1.11%) | 347,800 |
10 Nov 2021 | USD | 19.21 | 19.34 | 17.96 | 18.02 | 18.02 | -2.63 (-12.74%) | 547,200 |
9 Nov 2021 | USD | 20.58 | 21 | 20.48 | 20.65 | 20.65 | +0.52 (+2.58%) | 164,200 |
8 Nov 2021 | USD | 20.41 | 20.67 | 20.03 | 20.13 | 20.13 | +0.27 (+1.36%) | 182,300 |
5 Nov 2021 | USD | 19.34 | 20.07 | 19.34 | 19.86 | 19.86 | +0.85 (+4.47%) | 149,000 |
4 Nov 2021 | USD | 19.63 | 19.63 | 18.74 | 19.01 | 19.01 | -0.43 (-2.21%) | 143,200 |
3 Nov 2021 | USD | 18.52 | 19.64 | 18.41 | 19.44 | 19.44 | +0.83 (+4.46%) | 161,500 |
2 Nov 2021 | USD | 19.38 | 19.38 | 18.54 | 18.61 | 18.61 | -0.36 (-1.90%) | 75,000 |
1 Nov 2021 | USD | 19.21 | 19.4 | 18.78 | 18.97 | 18.97 | -0.4 (-2.07%) | 191,100 |
29 Oct 2021 | USD | 20 | 20.14 | 19.24 | 19.37 | 19.37 | -0.73 (-3.63%) | 146,200 |
28 Oct 2021 | USD | 19.99 | 20.56 | 19.79 | 20.1 | 20.1 | -0.32 (-1.57%) | 189,200 |
27 Oct 2021 | USD | 20.52 | 20.74 | 19.99 | 20.42 | 20.42 | -0.11 (-0.54%) | 156,900 |
26 Oct 2021 | USD | 19.84 | 20.94 | 19.52 | 20.53 | 20.53 | +0.34 (+1.68%) | 267,900 |
25 Oct 2021 | USD | 20.13 | 20.33 | 19.91 | 20.19 | 20.19 | +0.67 (+3.43%) | 191,700 |
22 Oct 2021 | USD | 19.55 | 19.75 | 18.56 | 19.52 | 19.52 | -0.65 (-3.22%) | 387,200 |
21 Oct 2021 | USD | 20.82 | 20.92 | 19.48 | 20.17 | 20.17 | -1.16 (-5.44%) | 246,600 |
20 Oct 2021 | USD | 20.6 | 21.55 | 20.439 | 21.33 | 21.33 | +0.76 (+3.69%) | 179,500 |
19 Oct 2021 | USD | 21.04 | 21.26 | 20.48 | 20.57 | 20.57 | -0.93 (-4.33%) | 160,200 |
18 Oct 2021 | USD | 21.31 | 21.68 | 21.11 | 21.5 | 21.5 | -0.09 (-0.42%) | 159,700 |
15 Oct 2021 | USD | 21.16 | 21.88 | 21.16 | 21.59 | 21.59 | +0.62 (+2.96%) | 129,100 |
14 Oct 2021 | USD | 21.36 | 21.42 | 20.72 | 20.97 | 20.97 | -0.35 (-1.64%) | 160,400 |
13 Oct 2021 | USD | 20.4 | 21.61 | 20.39 | 21.32 | 21.32 | +0.67 (+3.24%) | 168,300 |
12 Oct 2021 | USD | 20.6 | 20.85 | 20.35 | 20.65 | 20.65 | +0.3 (+1.47%) | 71,400 |
11 Oct 2021 | USD | 20.78 | 21.07 | 20.3 | 20.35 | 20.35 | -0.61 (-2.91%) | 135,300 |
8 Oct 2021 | USD | 20.96 | 21.34 | 20.68 | 20.96 | 20.96 | +0.38 (+1.85%) | 117,100 |
7 Oct 2021 | USD | 20.7 | 21.39 | 20.56 | 20.58 | 20.58 | -0.27 (-1.29%) | 186,200 |