Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 16.25 | 16.94 | 16.21 | 16.8 | 16.8 | +0.67 (+4.15%) | 221,000 |
5 Nov 2021 | USD | 16.19 | 16.43 | 15.96 | 16.13 | 16.13 | -0.06 (-0.37%) | 168,500 |
4 Nov 2021 | USD | 16.78 | 16.85 | 16.05 | 16.19 | 16.19 | -0.59 (-3.52%) | 241,700 |
3 Nov 2021 | USD | 16.07 | 16.89 | 16.02 | 16.78 | 16.78 | +0.77 (+4.81%) | 228,800 |
2 Nov 2021 | USD | 15.72 | 16.11 | 15.54 | 16.01 | 16.01 | +0.14 (+0.88%) | 221,300 |
1 Nov 2021 | USD | 15.83 | 16 | 15.53 | 15.87 | 15.87 | +0.14 (+0.89%) | 300,000 |
29 Oct 2021 | USD | 16.58 | 16.59 | 15.59 | 15.73 | 15.73 | -0.89 (-5.35%) | 696,100 |
28 Oct 2021 | USD | 16.65 | 17.04 | 16.32 | 16.62 | 16.62 | -0.08 (-0.48%) | 207,500 |
27 Oct 2021 | USD | 17.74 | 17.77 | 16.66 | 16.7 | 16.7 | -1.01 (-5.70%) | 363,300 |
26 Oct 2021 | USD | 18.24 | 18.52 | 17.67 | 17.71 | 17.71 | -0.55 (-3.01%) | 215,800 |
25 Oct 2021 | USD | 17.8 | 18.3 | 17.7 | 18.26 | 18.26 | +0.63 (+3.57%) | 169,500 |
22 Oct 2021 | USD | 18.03 | 18.23 | 17.28 | 17.63 | 17.63 | -0.39 (-2.16%) | 352,500 |
21 Oct 2021 | USD | 18.3 | 18.33 | 17.69 | 18.02 | 18.02 | -0.33 (-1.80%) | 221,800 |
20 Oct 2021 | USD | 16.98 | 18.51 | 16.98 | 18.35 | 18.35 | +1.25 (+7.31%) | 431,600 |
19 Oct 2021 | USD | 17.39 | 17.39 | 16.81 | 17.1 | 17.1 | -0.02 (-0.12%) | 229,500 |
18 Oct 2021 | USD | 17.28 | 17.48 | 16.92 | 17.12 | 17.12 | -0.17 (-0.98%) | 193,900 |
15 Oct 2021 | USD | 16.85 | 17.41 | 16.71 | 17.29 | 17.29 | +0.51 (+3.04%) | 252,600 |
14 Oct 2021 | USD | 16.64 | 16.93 | 16.4 | 16.78 | 16.78 | +0.25 (+1.51%) | 198,300 |
13 Oct 2021 | USD | 16.39 | 16.64 | 16.23 | 16.53 | 16.53 | +0.17 (+1.04%) | 152,600 |
12 Oct 2021 | USD | 16.62 | 16.78 | 16.24 | 16.36 | 16.36 | -0.16 (-0.97%) | 172,300 |
11 Oct 2021 | USD | 16.52 | 16.98 | 16.5 | 16.52 | 16.52 | -0.03 (-0.18%) | 111,900 |
8 Oct 2021 | USD | 16.72 | 17.11 | 16.53 | 16.55 | 16.55 | -0.08 (-0.48%) | 87,900 |
7 Oct 2021 | USD | 17.17 | 17.38 | 16.6 | 16.63 | 16.63 | -0.36 (-2.12%) | 112,400 |
6 Oct 2021 | USD | 16.84 | 17.08 | 16.62 | 16.99 | 16.99 | -0.08 (-0.47%) | 138,200 |
5 Oct 2021 | USD | 16.95 | 17.24 | 16.5 | 17.07 | 17.07 | +0.28 (+1.67%) | 258,900 |
4 Oct 2021 | USD | 17.23 | 17.58 | 16.67 | 16.79 | 16.79 | -0.53 (-3.06%) | 259,300 |
1 Oct 2021 | USD | 17.19 | 17.5 | 16.95 | 17.32 | 17.32 | +0.33 (+1.94%) | 226,500 |
30 Sep 2021 | USD | 16.95 | 17.5 | 16.84 | 16.99 | 16.99 | +0.14 (+0.83%) | 473,400 |
29 Sep 2021 | USD | 16.55 | 17.24 | 16.55 | 16.85 | 16.85 | +0.29 (+1.75%) | 176,400 |
28 Sep 2021 | USD | 16.52 | 17.08 | 16.21 | 16.56 | 16.56 | -0.1 (-0.60%) | 248,500 |