Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 16.23 | 16.84 | 16.2 | 16.66 | 16.66 | +0.58 (+3.61%) | 138,100 |
24 Sep 2021 | USD | 16.6 | 16.67 | 16.05 | 16.08 | 16.08 | -0.67 (-4%) | 221,300 |
23 Sep 2021 | USD | 17.1 | 17.3 | 16.69 | 16.75 | 16.75 | -0.2 (-1.18%) | 205,200 |
22 Sep 2021 | USD | 17.11 | 17.59 | 16.94 | 16.95 | 16.95 | +0.06 (+0.36%) | 256,000 |
21 Sep 2021 | USD | 17.56 | 17.75 | 16.84 | 16.89 | 16.89 | -0.42 (-2.43%) | 259,700 |
20 Sep 2021 | USD | 18.95 | 18.95 | 17.2 | 17.31 | 17.31 | -2.36 (-12.00%) | 643,000 |
17 Sep 2021 | USD | 19.39 | 19.92 | 19.07 | 19.67 | 19.67 | +0.23 (+1.18%) | 345,700 |
16 Sep 2021 | USD | 19.37 | 19.92 | 18.56 | 19.44 | 19.44 | +0.01 (+0.05%) | 420,800 |
15 Sep 2021 | USD | 19.64 | 20.02 | 19.03 | 19.43 | 19.43 | -0.47 (-2.36%) | 331,800 |
14 Sep 2021 | USD | 19.73 | 20.67 | 19.37 | 19.9 | 19.9 | +0.17 (+0.86%) | 653,500 |
13 Sep 2021 | USD | 20.43 | 21.2 | 19.5 | 19.73 | 19.73 | +1.44 (+7.87%) | 1,358,200 |
10 Sep 2021 | USD | 18.93 | 19.11 | 18.03 | 18.29 | 18.29 | -0.24 (-1.30%) | 384,200 |
9 Sep 2021 | USD | 18.61 | 19.24 | 18.12 | 18.53 | 18.53 | -0.03 (-0.16%) | 315,200 |
8 Sep 2021 | USD | 19.21 | 19.32 | 17.86 | 18.56 | 18.56 | -0.43 (-2.26%) | 515,800 |
7 Sep 2021 | USD | 17.86 | 19.3 | 17.86 | 18.99 | 18.99 | +1.22 (+6.87%) | 813,000 |
3 Sep 2021 | USD | 17.99 | 18.11 | 17.61 | 17.77 | 17.77 | -0.18 (-1.00%) | 175,600 |
2 Sep 2021 | USD | 18.49 | 18.87 | 17.76 | 17.95 | 17.95 | -0.45 (-2.45%) | 342,700 |
1 Sep 2021 | USD | 18.8 | 19.2421 | 18.3 | 18.4 | 18.4 | -0.3 (-1.60%) | 236,949 |
31 Aug 2021 | USD | 19.54 | 19.64 | 18.6 | 18.7 | 18.7 | -0.41 (-2.15%) | 436,486 |
30 Aug 2021 | USD | 17.71 | 19.31 | 17.33 | 19.11 | 19.11 | +1.46 (+8.27%) | 710,346 |
27 Aug 2021 | USD | 17.04 | 18.11 | 17.04 | 17.65 | 17.65 | +0.56 (+3.28%) | 410,900 |
26 Aug 2021 | USD | 16.21 | 17.58 | 16.18 | 17.09 | 17.09 | -0.31 (-1.78%) | 329,700 |
25 Aug 2021 | USD | 16.69 | 17.45 | 16.54 | 17.4 | 17.4 | +0.56 (+3.33%) | 369,400 |
24 Aug 2021 | USD | 15.52 | 16.85 | 15.33 | 16.84 | 16.84 | +1.42 (+9.21%) | 724,900 |
23 Aug 2021 | USD | 14.7 | 15.54 | 14.7 | 15.42 | 15.42 | +0.82 (+5.62%) | 338,800 |
20 Aug 2021 | USD | 14.21 | 14.66 | 14.13 | 14.6 | 14.6 | +0.3 (+2.10%) | 89,800 |
19 Aug 2021 | USD | 13.92 | 14.32 | 13.86 | 14.3 | 14.3 | +0.16 (+1.13%) | 169,900 |
18 Aug 2021 | USD | 14.3 | 14.52 | 14.04 | 14.14 | 14.14 | -0.06 (-0.42%) | 89,800 |
17 Aug 2021 | USD | 14.18 | 14.46 | 13.87 | 14.2 | 14.2 | -0.03 (-0.21%) | 139,323 |
16 Aug 2021 | USD | 14.28 | 14.4499 | 14.2 | 14.23 | 14.23 | -0.28 (-1.93%) | 86,919 |