Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 17.52 | 17.77 | 17.38 | 17.7 | 17.7 | +0.19 (+1.09%) | 393,100 |
1 Oct 2021 | USD | 17.24 | 17.66 | 17.1 | 17.51 | 17.51 | +0.39 (+2.28%) | 484,000 |
30 Sep 2021 | USD | 17.52 | 17.55 | 17.12 | 17.12 | 17.12 | -0.31 (-1.78%) | 388,700 |
29 Sep 2021 | USD | 17.23 | 17.52 | 17.23 | 17.43 | 17.43 | +0.22 (+1.28%) | 337,300 |
28 Sep 2021 | USD | 17.18 | 17.41 | 17.04 | 17.21 | 17.21 | -0.06 (-0.35%) | 363,000 |
27 Sep 2021 | USD | 17.41 | 17.77 | 17.26 | 17.27 | 17.27 | -0.09 (-0.52%) | 588,500 |
24 Sep 2021 | USD | 17.26 | 17.7 | 17.24 | 17.36 | 17.36 | +0.05 (+0.29%) | 837,700 |
23 Sep 2021 | USD | 16.8 | 17.33 | 16.77 | 17.31 | 17.31 | +0.66 (+3.96%) | 675,700 |
22 Sep 2021 | USD | 16.51 | 16.84 | 16.47 | 16.65 | 16.65 | +0.26 (+1.59%) | 497,900 |
21 Sep 2021 | USD | 16.45 | 16.66 | 16.34 | 16.39 | 16.39 | +0.05 (+0.31%) | 513,800 |
20 Sep 2021 | USD | 16.2 | 16.47 | 16.04 | 16.34 | 16.34 | -0.15 (-0.91%) | 785,400 |
17 Sep 2021 | USD | 16.84 | 16.84 | 16.38 | 16.49 | 16.49 | -0.29 (-1.73%) | 3,412,800 |
16 Sep 2021 | USD | 16.77 | 16.92 | 16.59 | 16.78 | 16.78 | +0.06 (+0.36%) | 596,800 |
15 Sep 2021 | USD | 16.85 | 16.89 | 16.58 | 16.72 | 16.72 | -0.11 (-0.65%) | 723,000 |
14 Sep 2021 | USD | 17.06 | 17.14 | 16.66 | 16.83 | 16.83 | -0.09 (-0.53%) | 479,200 |
13 Sep 2021 | USD | 16.68 | 17.06 | 16.56 | 16.92 | 16.92 | +0.39 (+2.36%) | 590,500 |
10 Sep 2021 | USD | 17.13 | 17.13 | 16.52 | 16.53 | 16.53 | -0.47 (-2.76%) | 627,200 |
9 Sep 2021 | USD | 17.36 | 17.55 | 16.99 | 17 | 17 | -0.5 (-2.86%) | 599,000 |
8 Sep 2021 | USD | 17.15 | 17.58 | 17.15 | 17.5 | 17.5 | +0.28 (+1.63%) | 547,100 |
7 Sep 2021 | USD | 17.75 | 17.81 | 17.2 | 17.22 | 17.22 | -0.67 (-3.75%) | 1,119,900 |
3 Sep 2021 | USD | 17.92 | 17.93 | 17.57 | 17.89 | 17.89 | -0.09 (-0.50%) | 444,200 |
2 Sep 2021 | USD | 18.06 | 18.06 | 17.78 | 17.98 | 17.98 | +0.01 (+0.06%) | 337,700 |
1 Sep 2021 | USD | 17.93 | 18.06 | 17.86 | 17.97 | 17.97 | +0.09 (+0.50%) | 394,100 |
31 Aug 2021 | USD | 17.83 | 18.03 | 17.67 | 17.88 | 17.88 | +0.08 (+0.45%) | 538,800 |
30 Aug 2021 | USD | 17.88 | 17.92 | 17.54 | 17.8 | 17.8 | -0.03 (-0.17%) | 421,600 |
27 Aug 2021 | USD | 17.6 | 17.99 | 17.6 | 17.83 | 17.83 | +0.29 (+1.65%) | 508,800 |
26 Aug 2021 | USD | 17.5 | 17.72 | 17.41 | 17.54 | 17.54 | 0.0 (0.0%) | 345,000 |
25 Aug 2021 | USD | 17.5 | 17.68 | 17.31 | 17.54 | 17.54 | +0.03 (+0.17%) | 682,300 |
24 Aug 2021 | USD | 17.57 | 17.6 | 17.4 | 17.51 | 17.51 | 0.0 (0.0%) | 271,629 |
23 Aug 2021 | USD | 17.43 | 17.6 | 17.345 | 17.51 | 17.51 | +0.16 (+0.92%) | 417,146 |