Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 16.76 | 17.06 | 16.03 | 16.05 | 16.05 | -0.22 (-1.35%) | 5,708,200 |
19 Nov 2021 | USD | 16.12 | 16.69 | 16.06 | 16.27 | 16.27 | +0.21 (+1.31%) | 3,979,200 |
18 Nov 2021 | USD | 16.56 | 16.87 | 15.87 | 16.06 | 16.06 | -0.61 (-3.66%) | 3,481,100 |
17 Nov 2021 | USD | 16.85 | 17.67 | 16.63 | 16.67 | 16.67 | -1.17 (-6.56%) | 3,888,600 |
16 Nov 2021 | USD | 17.64 | 17.85 | 17.27 | 17.84 | 17.84 | +0.03 (+0.17%) | 2,383,700 |
15 Nov 2021 | USD | 18.28 | 18.33 | 17.58 | 17.81 | 17.81 | -0.46 (-2.52%) | 3,235,200 |
12 Nov 2021 | USD | 18.07 | 18.63 | 17.78 | 18.27 | 18.27 | +0.34 (+1.90%) | 3,055,000 |
11 Nov 2021 | USD | 17.2 | 18.27 | 16.96 | 17.93 | 17.93 | +0.93 (+5.47%) | 4,060,700 |
10 Nov 2021 | USD | 16.65 | 17.45 | 16.16 | 17 | 17 | +0.09 (+0.53%) | 3,521,500 |
9 Nov 2021 | USD | 18.85 | 19.19 | 16.86 | 16.91 | 16.91 | -2.43 (-12.56%) | 9,859,400 |
8 Nov 2021 | USD | 18.37 | 19.66 | 18.26 | 19.34 | 19.34 | +1.6 (+9.02%) | 6,123,200 |
5 Nov 2021 | USD | 18.11 | 18.32 | 17.47 | 17.74 | 17.74 | -0.52 (-2.85%) | 3,332,900 |
4 Nov 2021 | USD | 18.56 | 18.72 | 18.12 | 18.26 | 18.26 | -0.07 (-0.38%) | 2,668,800 |
3 Nov 2021 | USD | 18.05 | 18.42 | 17.56 | 18.33 | 18.33 | +0.01 (+0.05%) | 3,627,300 |
2 Nov 2021 | USD | 19.03 | 19.11 | 18.28 | 18.32 | 18.32 | -0.75 (-3.93%) | 4,905,800 |
1 Nov 2021 | USD | 18.22 | 19.15 | 18.15 | 19.07 | 19.07 | +0.95 (+5.24%) | 6,191,900 |
29 Oct 2021 | USD | 17.7 | 18.16 | 17.51 | 18.12 | 18.12 | +0.41 (+2.32%) | 3,896,900 |
28 Oct 2021 | USD | 16.28 | 18.03 | 16.27 | 17.71 | 17.71 | +1.56 (+9.66%) | 9,628,400 |
27 Oct 2021 | USD | 16.17 | 16.69 | 15.97 | 16.15 | 16.15 | +0.15 (+0.94%) | 3,224,100 |
26 Oct 2021 | USD | 16.6 | 16.77 | 15.8 | 16 | 16 | -0.47 (-2.85%) | 4,364,000 |
25 Oct 2021 | USD | 15.86 | 16.59 | 15.46 | 16.47 | 16.47 | +0.84 (+5.37%) | 4,951,200 |
22 Oct 2021 | USD | 16.31 | 16.31 | 15.51 | 15.63 | 15.63 | -0.67 (-4.11%) | 2,735,300 |
21 Oct 2021 | USD | 16.57 | 17.05 | 16.22 | 16.3 | 16.3 | -0.3 (-1.81%) | 3,293,700 |
20 Oct 2021 | USD | 16.61 | 16.81 | 16.33 | 16.6 | 16.6 | -0.06 (-0.36%) | 3,278,400 |
19 Oct 2021 | USD | 15.93 | 16.74 | 15.75 | 16.66 | 16.66 | +0.78 (+4.91%) | 4,236,700 |
18 Oct 2021 | USD | 15.68 | 16.31 | 15.64 | 15.88 | 15.88 | +0.11 (+0.70%) | 3,251,900 |
15 Oct 2021 | USD | 15.79 | 16.36 | 15.45 | 15.77 | 15.77 | +0.08 (+0.51%) | 3,902,500 |
14 Oct 2021 | USD | 16.22 | 16.47 | 15.35 | 15.69 | 15.69 | -0.43 (-2.67%) | 5,959,200 |
13 Oct 2021 | USD | 15.16 | 16.14 | 15.14 | 16.12 | 16.12 | +1.18 (+7.90%) | 6,427,400 |
12 Oct 2021 | USD | 13.91 | 15 | 13.88 | 14.94 | 14.94 | +1.18 (+8.58%) | 5,802,300 |