Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 19.36 | 19.43 | 19.31 | 19.35 | 19.35 | -0.06 (-0.31%) | 875,700 |
8 Oct 2021 | USD | 19.45 | 19.51 | 19.4 | 19.41 | 19.41 | +0.05 (+0.26%) | 750,500 |
7 Oct 2021 | USD | 19.27 | 19.37 | 19.23 | 19.36 | 19.36 | +0.15 (+0.78%) | 1,405,600 |
6 Oct 2021 | USD | 19.19 | 19.25 | 19.12 | 19.21 | 19.21 | -0.03 (-0.16%) | 858,500 |
5 Oct 2021 | USD | 19.21 | 19.26 | 19.14 | 19.24 | 19.24 | -0.12 (-0.62%) | 368,300 |
4 Oct 2021 | USD | 19.36 | 19.5 | 19.3 | 19.36 | 19.36 | -0.04 (-0.21%) | 1,079,400 |
1 Oct 2021 | USD | 19.2 | 19.42 | 19.19 | 19.4 | 19.4 | +0.28 (+1.46%) | 1,008,800 |
30 Sep 2021 | USD | 19.04 | 19.2 | 19 | 19.12 | 19.12 | +0.12 (+0.63%) | 1,177,000 |
29 Sep 2021 | USD | 19.04 | 19.05 | 18.95 | 19 | 19 | 0.0 (0.0%) | 736,400 |
28 Sep 2021 | USD | 18.99 | 19.01 | 18.91 | 19 | 19 | +0.06 (+0.32%) | 853,800 |
27 Sep 2021 | USD | 18.83 | 18.97 | 18.83 | 18.94 | 18.94 | +0.14 (+0.74%) | 937,900 |
24 Sep 2021 | USD | 18.74 | 18.82 | 18.72 | 18.8 | 18.8 | 0.0 (0.0%) | 486,900 |
23 Sep 2021 | USD | 18.64 | 18.81 | 18.64 | 18.8 | 18.8 | +0.23 (+1.24%) | 619,900 |
22 Sep 2021 | USD | 18.53 | 18.6 | 18.52 | 18.57 | 18.57 | +0.17 (+0.92%) | 268,700 |
21 Sep 2021 | USD | 18.44 | 18.47 | 18.32 | 18.4 | 18.4 | -0.02 (-0.11%) | 374,415 |
20 Sep 2021 | USD | 18.42 | 18.46 | 18.36 | 18.42 | 18.42 | -0.18 (-0.97%) | 1,144,180 |
17 Sep 2021 | USD | 18.7 | 18.7 | 18.55 | 18.6 | 18.6 | -0.15 (-0.80%) | 653,500 |
16 Sep 2021 | USD | 18.71 | 18.75 | 18.57 | 18.75 | 18.75 | -0.01 (-0.05%) | 550,100 |
15 Sep 2021 | USD | 18.68 | 18.76 | 18.64 | 18.76 | 18.76 | +0.19 (+1.02%) | 569,900 |
14 Sep 2021 | USD | 18.56 | 18.65 | 18.54 | 18.57 | 18.57 | +0.03 (+0.16%) | 1,329,700 |
13 Sep 2021 | USD | 18.53 | 18.58 | 18.47 | 18.54 | 18.54 | -0.05 (-0.27%) | 2,118,700 |
10 Sep 2021 | USD | 18.6 | 18.65 | 18.49 | 18.59 | 18.59 | -0.08 (-0.43%) | 1,512,800 |
9 Sep 2021 | USD | 18.74 | 18.82 | 18.66 | 18.67 | 18.67 | -0.16 (-0.85%) | 749,000 |
8 Sep 2021 | USD | 19.01 | 19.05 | 18.83 | 18.83 | 18.83 | -0.12 (-0.63%) | 525,400 |
7 Sep 2021 | USD | 19.1 | 19.11 | 18.94 | 18.95 | 18.95 | -0.12 (-0.63%) | 855,800 |
3 Sep 2021 | USD | 19.09 | 19.13 | 19.05 | 19.07 | 19.07 | -0.01 (-0.05%) | 276,700 |
2 Sep 2021 | USD | 19.15 | 19.17 | 19.08 | 19.08 | 19.08 | +0.02 (+0.10%) | 694,400 |
1 Sep 2021 | USD | 19.1 | 19.2 | 19.02 | 19.06 | 19.06 | -0.07 (-0.37%) | 1,446,300 |
31 Aug 2021 | USD | 19.25 | 19.25 | 19.06 | 19.13 | 19.13 | -0.26 (-1.34%) | 630,000 |
30 Aug 2021 | USD | 19.45 | 19.48 | 19.31 | 19.39 | 19.39 | +0.07 (+0.36%) | 446,000 |