Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 16.47 | 16.73 | 15.88 | 16.05 | 16.05 | -0.43 (-2.61%) | 1,100,700 |
5 Nov 2021 | USD | 16.85 | 17.4 | 16.42 | 16.48 | 16.48 | +0.28 (+1.73%) | 1,428,000 |
4 Nov 2021 | USD | 15.76 | 16.39 | 15.76 | 16.2 | 16.2 | +0.4 (+2.53%) | 1,098,300 |
3 Nov 2021 | USD | 15.21 | 16.03 | 14.47 | 15.8 | 15.8 | +1.12 (+7.63%) | 2,305,100 |
2 Nov 2021 | USD | 16.08 | 16.1 | 14.48 | 14.68 | 14.68 | -1.48 (-9.16%) | 2,126,500 |
1 Nov 2021 | USD | 15.86 | 16.25 | 15.71 | 16.16 | 16.16 | +0.26 (+1.64%) | 940,800 |
29 Oct 2021 | USD | 15.63 | 16.08 | 15.59 | 15.9 | 15.9 | +0.29 (+1.86%) | 530,200 |
28 Oct 2021 | USD | 15.54 | 15.93 | 15.41 | 15.61 | 15.61 | +0.13 (+0.84%) | 929,800 |
27 Oct 2021 | USD | 15.36 | 15.68 | 15.25 | 15.48 | 15.48 | +0.25 (+1.64%) | 561,900 |
26 Oct 2021 | USD | 15.44 | 15.78 | 15.17 | 15.23 | 15.23 | -0.17 (-1.10%) | 459,300 |
25 Oct 2021 | USD | 15.81 | 15.98 | 15.33 | 15.4 | 15.4 | -0.43 (-2.72%) | 713,700 |
22 Oct 2021 | USD | 15.32 | 15.86 | 15.21 | 15.83 | 15.83 | +0.43 (+2.79%) | 556,200 |
21 Oct 2021 | USD | 15.1 | 15.75 | 14.9 | 15.4 | 15.4 | +0.8 (+5.48%) | 1,270,400 |
20 Oct 2021 | USD | 14.92 | 15.08 | 14.53 | 14.6 | 14.6 | -0.5 (-3.31%) | 687,200 |
19 Oct 2021 | USD | 15.31 | 15.39 | 15.04 | 15.1 | 15.1 | -0.19 (-1.24%) | 327,600 |
18 Oct 2021 | USD | 15.1 | 15.34 | 14.95 | 15.29 | 15.29 | +0.09 (+0.59%) | 421,100 |
15 Oct 2021 | USD | 15.5 | 15.79 | 15.2 | 15.2 | 15.2 | -0.13 (-0.85%) | 584,300 |
14 Oct 2021 | USD | 15.25 | 15.58 | 15.19 | 15.33 | 15.33 | +0.21 (+1.39%) | 618,400 |
13 Oct 2021 | USD | 15.8 | 15.8 | 14.9 | 15.12 | 15.12 | -0.68 (-4.30%) | 716,000 |
12 Oct 2021 | USD | 15.84 | 16.14 | 15.78 | 15.8 | 15.8 | -0.02 (-0.13%) | 351,800 |
11 Oct 2021 | USD | 15.89 | 16.32 | 15.82 | 15.82 | 15.82 | +0.02 (+0.13%) | 424,500 |
8 Oct 2021 | USD | 16.24 | 16.27 | 15.79 | 15.8 | 15.8 | -0.6 (-3.66%) | 467,000 |
7 Oct 2021 | USD | 16.28 | 16.59 | 16.25 | 16.4 | 16.4 | +0.2 (+1.23%) | 784,900 |
6 Oct 2021 | USD | 16.41 | 16.6 | 16.09 | 16.2 | 16.2 | -0.4 (-2.41%) | 414,700 |
5 Oct 2021 | USD | 16.83 | 16.93 | 16.52 | 16.6 | 16.6 | -0.29 (-1.72%) | 565,000 |
4 Oct 2021 | USD | 17.07 | 17.09 | 16.74 | 16.89 | 16.89 | -0.26 (-1.52%) | 685,100 |
1 Oct 2021 | USD | 16.5 | 17.36 | 16.5 | 17.15 | 17.15 | +0.81 (+4.96%) | 648,400 |
30 Sep 2021 | USD | 16.57 | 16.69 | 16.31 | 16.34 | 16.34 | -0.2 (-1.21%) | 385,400 |
29 Sep 2021 | USD | 16.7 | 16.89 | 16.5 | 16.54 | 16.54 | -0.11 (-0.66%) | 251,900 |
28 Sep 2021 | USD | 16.86 | 17.13 | 16.57 | 16.65 | 16.65 | -0.29 (-1.71%) | 331,000 |