Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 20.45 | 20.7 | 20.45 | 20.63 | 20.63 | +0.12 (+0.59%) | 149,800 |
23 Sep 2021 | USD | 20.4 | 20.57 | 20.36 | 20.51 | 20.51 | +0.07 (+0.34%) | 239,900 |
22 Sep 2021 | USD | 20.43 | 20.54 | 20.3 | 20.44 | 20.44 | +0.14 (+0.69%) | 387,800 |
21 Sep 2021 | USD | 19.93 | 20.41 | 19.93 | 20.3 | 20.3 | -0.28 (-1.36%) | 134,400 |
20 Sep 2021 | USD | 20.77 | 20.87 | 20.4 | 20.58 | 20.58 | -0.12 (-0.58%) | 87,500 |
17 Sep 2021 | USD | 20.86 | 20.87 | 20.47 | 20.7 | 20.7 | -0.27 (-1.29%) | 202,000 |
16 Sep 2021 | USD | 20.31 | 21.01 | 20.31 | 20.97 | 20.97 | +0.56 (+2.74%) | 2,268,500 |
15 Sep 2021 | USD | 19.9 | 20.46 | 19.9 | 20.41 | 20.41 | +0.34 (+1.69%) | 705,600 |
14 Sep 2021 | USD | 20.33 | 20.42 | 20.03 | 20.07 | 20.07 | -0.36 (-1.76%) | 103,900 |
13 Sep 2021 | USD | 20.15 | 20.48 | 20.15 | 20.43 | 20.43 | +0.16 (+0.79%) | 102,400 |
10 Sep 2021 | USD | 20.32 | 20.39 | 20.26 | 20.27 | 20.27 | +0.13 (+0.65%) | 184,800 |
9 Sep 2021 | USD | 20.07 | 20.26 | 20.02 | 20.14 | 20.14 | -0.13 (-0.64%) | 101,100 |
8 Sep 2021 | USD | 20.9 | 20.96 | 20.13 | 20.27 | 20.27 | -0.31 (-1.51%) | 307,800 |
7 Sep 2021 | USD | 20.74 | 20.86 | 20.52 | 20.58 | 20.58 | -0.49 (-2.33%) | 81,700 |
3 Sep 2021 | USD | 20.9 | 21.11 | 20.86 | 21.07 | 21.07 | -0.17 (-0.80%) | 91,200 |
2 Sep 2021 | USD | 21.32 | 21.33 | 21.15 | 21.24 | 21.24 | -0.11 (-0.52%) | 121,400 |
1 Sep 2021 | USD | 21.32 | 21.41 | 21.23 | 21.35 | 21.35 | +0.36 (+1.72%) | 178,800 |
31 Aug 2021 | USD | 21.37 | 21.56 | 20.88 | 20.99 | 20.99 | -0.31 (-1.46%) | 292,800 |
30 Aug 2021 | USD | 22.11 | 22.11 | 20.83 | 21.3 | 21.3 | +0.16 (+0.76%) | 60,300 |
27 Aug 2021 | USD | 20.88 | 21.14 | 20.88 | 21.14 | 21.14 | +0.25 (+1.20%) | 80,200 |
26 Aug 2021 | USD | 20.98 | 21.06 | 20.85 | 20.89 | 20.89 | -0.2 (-0.95%) | 78,100 |
25 Aug 2021 | USD | 21.3 | 21.3 | 21.04 | 21.09 | 21.09 | +0.16 (+0.76%) | 307,200 |
24 Aug 2021 | USD | 20.85 | 20.97 | 20.64 | 20.93 | 20.93 | +0.22 (+1.06%) | 63,600 |
23 Aug 2021 | USD | 20.64 | 20.71 | 20.52 | 20.71 | 20.71 | +0.18 (+0.88%) | 78,400 |
20 Aug 2021 | USD | 20 | 20.61 | 20 | 20.53 | 20.53 | +0.02 (+0.10%) | 377,700 |
19 Aug 2021 | USD | 20.54 | 20.63 | 19.75 | 20.51 | 20.51 | -0.6 (-2.84%) | 85,900 |
18 Aug 2021 | USD | 20.79 | 21.13 | 20.79 | 21.11 | 21.11 | +0.42 (+2.03%) | 74,200 |
17 Aug 2021 | USD | 20.72 | 20.87 | 20.6 | 20.69 | 20.69 | -0.35 (-1.66%) | 64,600 |
16 Aug 2021 | USD | 20.97 | 21.09 | 20.65 | 21.04 | 21.04 | 0.0 (0.0%) | 103,900 |
13 Aug 2021 | USD | 21.08 | 21.17 | 20.97 | 21.04 | 21.04 | +0.05 (+0.24%) | 108,800 |