Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2021 | USD | 14.17 | 15.38 | 14.12 | 15.28 | 15.28 | +1.24 (+8.83%) | 8,371,400 |
29 Oct 2021 | USD | 14.45 | 14.73 | 13.98 | 14.04 | 14.04 | -0.35 (-2.43%) | 5,414,000 |
28 Oct 2021 | USD | 13.85 | 14.41 | 13.55 | 14.39 | 14.39 | +0.72 (+5.27%) | 7,038,200 |
27 Oct 2021 | USD | 14.11 | 14.13 | 13.38 | 13.67 | 13.67 | -0.46 (-3.26%) | 8,415,400 |
26 Oct 2021 | USD | 14.45 | 14.66 | 14.01 | 14.13 | 14.13 | -0.33 (-2.28%) | 4,089,200 |
25 Oct 2021 | USD | 14.24 | 14.8 | 14.04 | 14.46 | 14.46 | +0.15 (+1.05%) | 3,390,500 |
22 Oct 2021 | USD | 14.22 | 14.76 | 14.03 | 14.31 | 14.31 | +0.02 (+0.14%) | 3,784,100 |
21 Oct 2021 | USD | 14.3 | 14.64 | 14.21 | 14.29 | 14.29 | +0.01 (+0.07%) | 2,924,800 |
20 Oct 2021 | USD | 14.5 | 14.85 | 14.26 | 14.28 | 14.28 | -0.22 (-1.52%) | 3,427,800 |
19 Oct 2021 | USD | 14.66 | 14.91 | 14.22 | 14.5 | 14.5 | -0.22 (-1.49%) | 5,719,100 |
18 Oct 2021 | USD | 14.05 | 15.13 | 13.76 | 14.72 | 14.72 | +0.73 (+5.22%) | 9,370,200 |
15 Oct 2021 | USD | 14.59 | 14.7 | 13.93 | 13.99 | 13.99 | -0.43 (-2.98%) | 4,817,200 |
14 Oct 2021 | USD | 14.15 | 14.61 | 13.92 | 14.42 | 14.42 | -0.02 (-0.14%) | 5,591,200 |
13 Oct 2021 | USD | 14.64 | 14.74 | 14.1 | 14.44 | 14.44 | -0.01 (-0.07%) | 4,982,000 |
12 Oct 2021 | USD | 14.65 | 14.77 | 14.34 | 14.45 | 14.45 | -0.14 (-0.96%) | 3,422,900 |
11 Oct 2021 | USD | 14.89 | 15.16 | 14.5 | 14.59 | 14.59 | -0.26 (-1.75%) | 5,023,600 |
8 Oct 2021 | USD | 15.44 | 15.7 | 14.81 | 14.85 | 14.85 | -0.65 (-4.19%) | 5,072,200 |
7 Oct 2021 | USD | 14.63 | 15.54 | 14.52 | 15.5 | 15.5 | +1.08 (+7.49%) | 8,534,400 |
6 Oct 2021 | USD | 14.81 | 15.2 | 14.23 | 14.42 | 14.42 | -0.61 (-4.06%) | 9,605,200 |
5 Oct 2021 | USD | 15.61 | 15.67 | 14.8 | 15.03 | 15.03 | -0.67 (-4.27%) | 12,372,300 |
4 Oct 2021 | USD | 16.25 | 16.8 | 15.62 | 15.7 | 15.7 | -0.88 (-5.31%) | 8,890,400 |
1 Oct 2021 | USD | 17.37 | 17.49 | 16.5 | 16.58 | 16.58 | -0.69 (-4.00%) | 13,159,400 |
30 Sep 2021 | USD | 16.04 | 18 | 15.7 | 17.27 | 17.27 | -4.93 (-22.21%) | 52,923,400 |
29 Sep 2021 | USD | 22.98 | 23.48 | 22.14 | 22.2 | 22.2 | -0.67 (-2.93%) | 5,132,100 |
28 Sep 2021 | USD | 23.29 | 23.77 | 22.58 | 22.87 | 22.87 | -0.9 (-3.79%) | 4,242,900 |
27 Sep 2021 | USD | 22.9 | 24.47 | 22.81 | 23.77 | 23.77 | +0.82 (+3.57%) | 4,626,000 |
24 Sep 2021 | USD | 23.17 | 23.36 | 22.33 | 22.95 | 22.95 | -0.51 (-2.17%) | 4,306,100 |
23 Sep 2021 | USD | 23.7 | 24.35 | 23.35 | 23.46 | 23.46 | -0.01 (-0.04%) | 1,896,300 |
22 Sep 2021 | USD | 23.39 | 24.09 | 23.05 | 23.47 | 23.47 | +0.35 (+1.51%) | 1,733,200 |
21 Sep 2021 | USD | 23.61 | 23.77 | 23.04 | 23.12 | 23.12 | -0.5 (-2.12%) | 1,815,500 |