Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 16.74 | 16.91 | 16.39 | 16.82 | 16.82 | +0.21 (+1.26%) | 4,247,000 |
30 Sep 2021 | USD | 16.91 | 17.06 | 16.6 | 16.61 | 16.61 | -0.25 (-1.48%) | 5,498,800 |
29 Sep 2021 | USD | 16.96 | 16.96 | 16.77 | 16.86 | 16.86 | -0.1 (-0.59%) | 3,526,600 |
28 Sep 2021 | USD | 17.04 | 17.1 | 16.82 | 16.96 | 16.96 | -0.21 (-1.22%) | 3,331,400 |
27 Sep 2021 | USD | 16.95 | 17.17 | 16.94 | 17.17 | 17.17 | +0.08 (+0.47%) | 4,204,600 |
24 Sep 2021 | USD | 17.19 | 17.27 | 17.07 | 17.09 | 17.09 | -0.14 (-0.81%) | 1,685,500 |
23 Sep 2021 | USD | 17.04 | 17.36 | 17.04 | 17.23 | 17.23 | +0.47 (+2.80%) | 2,886,300 |
22 Sep 2021 | USD | 16.56 | 16.94 | 16.56 | 16.76 | 16.76 | +0.38 (+2.32%) | 3,440,600 |
21 Sep 2021 | USD | 16.47 | 16.54 | 16.16 | 16.38 | 16.38 | +0.13 (+0.80%) | 3,969,100 |
20 Sep 2021 | USD | 16.21 | 16.32 | 16.02 | 16.25 | 16.25 | -0.58 (-3.45%) | 4,229,700 |
17 Sep 2021 | USD | 16.99 | 17.03 | 16.7 | 16.83 | 16.83 | -0.13 (-0.77%) | 3,697,100 |
16 Sep 2021 | USD | 17.12 | 17.15 | 16.79 | 16.96 | 16.96 | +0.48 (+2.91%) | 3,987,200 |
15 Sep 2021 | USD | 16.19 | 16.5 | 16.18 | 16.48 | 16.48 | +0.32 (+1.98%) | 2,471,800 |
14 Sep 2021 | USD | 16.36 | 16.4 | 16.09 | 16.16 | 16.16 | -0.11 (-0.68%) | 2,225,700 |
13 Sep 2021 | USD | 16.1 | 16.27 | 15.96 | 16.27 | 16.27 | +0.46 (+2.91%) | 2,661,200 |
10 Sep 2021 | USD | 16.01 | 16.09 | 15.8 | 15.81 | 15.81 | -0.04 (-0.25%) | 2,120,500 |
9 Sep 2021 | USD | 15.97 | 16.05 | 15.79 | 15.85 | 15.85 | -0.29 (-1.80%) | 1,999,900 |
8 Sep 2021 | USD | 16.38 | 16.44 | 16.14 | 16.14 | 16.14 | -0.29 (-1.77%) | 2,749,900 |
7 Sep 2021 | USD | 16.67 | 16.72 | 16.41 | 16.43 | 16.43 | -0.18 (-1.08%) | 2,877,800 |
3 Sep 2021 | USD | 16.64 | 16.76 | 16.59 | 16.61 | 16.61 | -0.04 (-0.24%) | 1,299,000 |
2 Sep 2021 | USD | 16.52 | 16.71 | 16.49 | 16.65 | 16.65 | +0.19 (+1.15%) | 1,043,000 |
1 Sep 2021 | USD | 16.49 | 16.55 | 16.33 | 16.46 | 16.46 | -0.03 (-0.18%) | 1,724,700 |
31 Aug 2021 | USD | 16.64 | 16.69 | 16.4 | 16.49 | 16.49 | -0.27 (-1.61%) | 2,146,500 |
30 Aug 2021 | USD | 16.82 | 16.87 | 16.68 | 16.76 | 16.76 | -0.05 (-0.30%) | 1,377,600 |
27 Aug 2021 | USD | 16.52 | 16.89 | 16.51 | 16.81 | 16.81 | +0.4 (+2.44%) | 1,933,300 |
26 Aug 2021 | USD | 16.4 | 16.65 | 16.34 | 16.41 | 16.41 | -0.3 (-1.80%) | 4,132,100 |
25 Aug 2021 | USD | 16.49 | 16.74 | 16.42 | 16.71 | 16.71 | +0.34 (+2.08%) | 1,280,400 |
24 Aug 2021 | USD | 16.24 | 16.44 | 16.23 | 16.37 | 16.37 | +0.21 (+1.30%) | 1,424,500 |
23 Aug 2021 | USD | 16 | 16.23 | 15.98 | 16.16 | 16.16 | +0.16 (+1%) | 2,043,600 |
20 Aug 2021 | USD | 15.9 | 16.04 | 15.87 | 16 | 16 | -0.03 (-0.19%) | 1,691,500 |