Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 14.42 | 15.32 | 14.4 | 14.53 | 14.53 | +0.21 (+1.47%) | 2,290,200 |
8 Oct 2021 | USD | 13.925 | 14.56 | 13.71 | 14.32 | 14.32 | +0.51 (+3.69%) | 1,604,700 |
7 Oct 2021 | USD | 13.45 | 14.1 | 12.39 | 13.81 | 13.81 | +0.36 (+2.68%) | 2,280,600 |
6 Oct 2021 | USD | 13.654 | 14.14 | 13.12 | 13.45 | 13.45 | +0.06 (+0.45%) | 1,799,400 |
5 Oct 2021 | USD | 12.42 | 13.57 | 12.31 | 13.39 | 13.39 | +1.18 (+9.66%) | 2,023,100 |
4 Oct 2021 | USD | 12.51 | 12.66 | 11.9 | 12.21 | 12.21 | -0.32 (-2.55%) | 1,294,500 |
1 Oct 2021 | USD | 12 | 12.7 | 11.91 | 12.53 | 12.53 | +0.94 (+8.11%) | 2,222,800 |
30 Sep 2021 | USD | 11.9 | 11.95 | 11.16 | 11.59 | 11.59 | -0.02 (-0.17%) | 2,058,000 |
29 Sep 2021 | USD | 11.421 | 12.73 | 11.3 | 11.61 | 11.61 | +0.67 (+6.12%) | 4,169,400 |
28 Sep 2021 | USD | 11.52 | 11.63 | 10.9 | 10.94 | 10.94 | -0.69 (-5.93%) | 1,173,500 |
27 Sep 2021 | USD | 11.39 | 12.166 | 11.341 | 11.63 | 11.63 | +0.23 (+2.02%) | 979,000 |
24 Sep 2021 | USD | 11.25 | 11.88 | 11.1 | 11.4 | 11.4 | -0.46 (-3.88%) | 965,500 |
23 Sep 2021 | USD | 11.96 | 12.04 | 11.6 | 11.86 | 11.86 | +0.1 (+0.85%) | 865,400 |
22 Sep 2021 | USD | 11.329 | 12.03 | 11.3 | 11.76 | 11.76 | +0.52 (+4.63%) | 1,278,300 |
21 Sep 2021 | USD | 11.8 | 11.875 | 11.23 | 11.24 | 11.24 | -0.4 (-3.44%) | 1,171,100 |
20 Sep 2021 | USD | 12 | 12.29 | 11.29 | 11.64 | 11.64 | -1.26 (-9.77%) | 1,728,500 |
17 Sep 2021 | USD | 12.61 | 13.06 | 12.4 | 12.9 | 12.9 | +0.24 (+1.90%) | 1,077,200 |
16 Sep 2021 | USD | 12.55 | 12.8 | 12.39 | 12.66 | 12.66 | -0.05 (-0.39%) | 580,900 |
15 Sep 2021 | USD | 12.5 | 12.91 | 12.35 | 12.71 | 12.71 | +0.37 (+3.00%) | 748,600 |
14 Sep 2021 | USD | 12.99 | 13.2 | 12.27 | 12.34 | 12.34 | -0.56 (-4.34%) | 733,200 |
13 Sep 2021 | USD | 12.85 | 13.205 | 12.38 | 12.9 | 12.9 | +0.05 (+0.39%) | 969,500 |
10 Sep 2021 | USD | 13.44 | 13.49 | 12.77 | 12.85 | 12.85 | -0.64 (-4.74%) | 802,300 |
9 Sep 2021 | USD | 13.005 | 13.69 | 12.81 | 13.49 | 13.49 | +0.7 (+5.47%) | 906,700 |
8 Sep 2021 | USD | 13.65 | 13.73 | 12.66 | 12.79 | 12.79 | -1.01 (-7.32%) | 1,209,200 |
7 Sep 2021 | USD | 14.388 | 14.8 | 13.71 | 13.8 | 13.8 | -0.46 (-3.23%) | 1,225,200 |
3 Sep 2021 | USD | 14.4 | 14.633 | 14.04 | 14.26 | 14.26 | -0.14 (-0.97%) | 768,900 |
2 Sep 2021 | USD | 14.125 | 14.833 | 14.01 | 14.4 | 14.4 | +0.65 (+4.73%) | 1,628,900 |
1 Sep 2021 | USD | 13.841 | 14.165 | 13.58 | 13.75 | 13.75 | -0.05 (-0.36%) | 1,377,200 |
31 Aug 2021 | USD | 13.62 | 13.98 | 13.33 | 13.8 | 13.8 | +0.16 (+1.17%) | 846,500 |
30 Aug 2021 | USD | 14.04 | 14.229 | 13.38 | 13.64 | 13.64 | -0.44 (-3.13%) | 1,181,300 |