Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | USD | 18.45 | 18.73 | 18.37 | 18.7 | 18.7 | +0.34 (+1.85%) | 3,575,200 |
11 Nov 2021 | USD | 18.1 | 18.51 | 17.95 | 18.36 | 18.36 | +0.86 (+4.91%) | 3,828,800 |
10 Nov 2021 | USD | 17.43 | 17.7 | 17.42 | 17.5 | 17.5 | +0.07 (+0.40%) | 2,920,200 |
9 Nov 2021 | USD | 17.67 | 17.69 | 17.36 | 17.43 | 17.43 | -0.09 (-0.51%) | 2,618,900 |
8 Nov 2021 | USD | 17.48 | 17.75 | 17.46 | 17.52 | 17.52 | -0.15 (-0.85%) | 4,896,200 |
5 Nov 2021 | USD | 17.68 | 17.87 | 17.59 | 17.67 | 17.67 | -0.15 (-0.84%) | 4,365,900 |
4 Nov 2021 | USD | 17.31 | 18 | 17.31 | 17.82 | 17.82 | -0.04 (-0.22%) | 5,854,300 |
3 Nov 2021 | USD | 17.74 | 17.87 | 17.61 | 17.86 | 17.86 | +0.14 (+0.79%) | 3,077,400 |
2 Nov 2021 | USD | 17.82 | 17.88 | 17.63 | 17.72 | 17.72 | +0.17 (+0.97%) | 3,839,900 |
1 Nov 2021 | USD | 17.3 | 17.76 | 17.3 | 17.55 | 17.55 | +0.44 (+2.57%) | 3,479,100 |
29 Oct 2021 | USD | 17.31 | 17.36 | 17.06 | 17.11 | 17.11 | -0.34 (-1.95%) | 1,897,600 |
28 Oct 2021 | USD | 17.11 | 17.47 | 17.04 | 17.45 | 17.45 | +0.4 (+2.35%) | 2,061,900 |
27 Oct 2021 | USD | 17.34 | 17.44 | 16.99 | 17.05 | 17.05 | -0.35 (-2.01%) | 4,133,200 |
26 Oct 2021 | USD | 17.76 | 17.76 | 17.39 | 17.4 | 17.4 | -0.36 (-2.03%) | 2,199,500 |
25 Oct 2021 | USD | 17.41 | 17.8 | 17.38 | 17.76 | 17.76 | +0.32 (+1.83%) | 2,576,100 |
22 Oct 2021 | USD | 17.35 | 17.54 | 17.29 | 17.44 | 17.44 | +0.19 (+1.10%) | 1,985,100 |
21 Oct 2021 | USD | 17.04 | 17.28 | 16.99 | 17.25 | 17.25 | +0.12 (+0.70%) | 2,544,600 |
20 Oct 2021 | USD | 16.83 | 17.18 | 16.76 | 17.13 | 17.13 | +0.18 (+1.06%) | 2,409,600 |
19 Oct 2021 | USD | 16.77 | 16.98 | 16.74 | 16.95 | 16.95 | +0.26 (+1.56%) | 2,684,400 |
18 Oct 2021 | USD | 16.65 | 16.73 | 16.58 | 16.69 | 16.69 | -0.2 (-1.18%) | 1,316,700 |
15 Oct 2021 | USD | 16.78 | 16.97 | 16.78 | 16.89 | 16.89 | +0.39 (+2.36%) | 1,856,800 |
14 Oct 2021 | USD | 16.16 | 16.51 | 16.05 | 16.5 | 16.5 | +0.36 (+2.23%) | 4,501,200 |
13 Oct 2021 | USD | 16.35 | 16.37 | 16.1 | 16.14 | 16.14 | -0.04 (-0.25%) | 3,931,000 |
12 Oct 2021 | USD | 16.26 | 16.38 | 16.13 | 16.18 | 16.18 | +0.06 (+0.37%) | 4,125,500 |
11 Oct 2021 | USD | 16.37 | 16.48 | 16.11 | 16.12 | 16.12 | -0.38 (-2.30%) | 2,324,600 |
8 Oct 2021 | USD | 16.55 | 16.66 | 16.48 | 16.5 | 16.5 | -0.06 (-0.36%) | 1,223,200 |
7 Oct 2021 | USD | 16.36 | 16.62 | 16.35 | 16.56 | 16.56 | +0.22 (+1.35%) | 2,699,400 |
6 Oct 2021 | USD | 16.35 | 16.6 | 16.11 | 16.34 | 16.34 | -0.63 (-3.71%) | 3,252,600 |
5 Oct 2021 | USD | 16.75 | 17.03 | 16.65 | 16.97 | 16.97 | +0.21 (+1.25%) | 1,510,500 |
4 Oct 2021 | USD | 16.86 | 17.02 | 16.7 | 16.76 | 16.76 | -0.06 (-0.36%) | 1,939,400 |