Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | USD | 15.33 | 15.5 | 14.63 | 15.45 | 15.45 | -0.1 (-0.64%) | 1,034,300 |
9 Nov 2021 | USD | 15.84 | 16.26 | 15.21 | 15.55 | 15.55 | -0.12 (-0.77%) | 422,400 |
8 Nov 2021 | USD | 15.67 | 15.72 | 15.06 | 15.67 | 15.67 | +0.14 (+0.90%) | 640,000 |
5 Nov 2021 | USD | 15.49 | 15.98 | 15.203 | 15.53 | 15.53 | +0.03 (+0.19%) | 580,000 |
4 Nov 2021 | USD | 14.7 | 15.55 | 14.7 | 15.5 | 15.5 | +0.73 (+4.94%) | 603,000 |
3 Nov 2021 | USD | 14.56 | 15.03 | 14.46 | 14.77 | 14.77 | +0.26 (+1.79%) | 500,200 |
2 Nov 2021 | USD | 14.24 | 14.88 | 14 | 14.51 | 14.51 | +0.31 (+2.18%) | 783,100 |
1 Nov 2021 | USD | 14.5 | 14.625 | 13.67 | 14.2 | 14.2 | -0.3 (-2.07%) | 1,758,200 |
29 Oct 2021 | USD | 13.96 | 14.841 | 13.83 | 14.5 | 14.5 | +0.63 (+4.54%) | 1,252,000 |
28 Oct 2021 | USD | 13.77 | 13.92 | 13.62 | 13.87 | 13.87 | +0.07 (+0.51%) | 204,100 |
27 Oct 2021 | USD | 14.01 | 14.13 | 13.74 | 13.8 | 13.8 | -0.24 (-1.71%) | 261,300 |
26 Oct 2021 | USD | 13.96 | 14.36 | 13.84 | 14.04 | 14.04 | +0.09 (+0.65%) | 326,300 |
25 Oct 2021 | USD | 14.23 | 14.4 | 13.42 | 13.95 | 13.95 | -0.14 (-0.99%) | 444,700 |
22 Oct 2021 | USD | 14.32 | 14.34 | 13.82 | 14.09 | 14.09 | -0.22 (-1.54%) | 238,100 |
21 Oct 2021 | USD | 13.88 | 14.64 | 13.82 | 14.31 | 14.31 | +0.42 (+3.02%) | 351,500 |
20 Oct 2021 | USD | 13.98 | 14.25 | 13.77 | 13.89 | 13.89 | -0.12 (-0.86%) | 319,700 |
19 Oct 2021 | USD | 13.25 | 14.18 | 13.25 | 14.01 | 14.01 | +0.89 (+6.78%) | 694,100 |
18 Oct 2021 | USD | 13.12 | 13.247 | 12.63 | 13.12 | 13.12 | +0.12 (+0.92%) | 589,100 |
15 Oct 2021 | USD | 13.65 | 13.93 | 12.91 | 13 | 13 | -0.53 (-3.92%) | 552,300 |
14 Oct 2021 | USD | 13.83 | 14 | 13.23 | 13.53 | 13.53 | -0.03 (-0.22%) | 448,800 |
13 Oct 2021 | USD | 13.82 | 13.92 | 13.56 | 13.56 | 13.56 | -0.01 (-0.07%) | 240,700 |
12 Oct 2021 | USD | 13.85 | 14.23 | 13.42 | 13.57 | 13.57 | -0.26 (-1.88%) | 237,800 |
11 Oct 2021 | USD | 13.06 | 14.21 | 13.06 | 13.83 | 13.83 | +0.58 (+4.38%) | 450,700 |
8 Oct 2021 | USD | 13.5 | 14 | 13.13 | 13.25 | 13.25 | -0.27 (-2.00%) | 332,400 |
7 Oct 2021 | USD | 13.26 | 13.68 | 13.26 | 13.52 | 13.52 | +0.42 (+3.21%) | 300,300 |
6 Oct 2021 | USD | 13.38 | 13.6 | 13 | 13.1 | 13.1 | -0.28 (-2.09%) | 343,300 |
5 Oct 2021 | USD | 13.09 | 13.555 | 13.08 | 13.38 | 13.38 | +0.27 (+2.06%) | 392,400 |
4 Oct 2021 | USD | 13.68 | 13.81 | 12.92 | 13.11 | 13.11 | -0.7 (-5.07%) | 485,200 |
1 Oct 2021 | USD | 13.59 | 13.91 | 13.26 | 13.81 | 13.81 | +0.33 (+2.45%) | 535,200 |
30 Sep 2021 | USD | 14.06 | 14.23 | 13.48 | 13.48 | 13.48 | -0.62 (-4.40%) | 776,800 |