Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 16.56 | 17.13 | 16.42 | 16.94 | 16.94 | +0.44 (+2.67%) | 664,500 |
24 Sep 2021 | USD | 16.23 | 16.72 | 16.23 | 16.5 | 16.5 | +0.21 (+1.29%) | 440,100 |
23 Sep 2021 | USD | 15.97 | 16.39 | 15.67 | 16.29 | 16.29 | +0.47 (+2.97%) | 361,800 |
22 Sep 2021 | USD | 15.66 | 16.01 | 15.62 | 15.82 | 15.82 | +0.29 (+1.87%) | 326,100 |
21 Sep 2021 | USD | 15.52 | 15.75 | 15.32 | 15.53 | 15.53 | -0.01 (-0.06%) | 390,700 |
20 Sep 2021 | USD | 15.4 | 15.75 | 15.25 | 15.54 | 15.54 | -0.29 (-1.83%) | 561,100 |
17 Sep 2021 | USD | 16.04 | 16.14 | 15.52 | 15.83 | 15.83 | -0.24 (-1.49%) | 949,000 |
16 Sep 2021 | USD | 15.75 | 16.16 | 15.57 | 16.07 | 16.07 | +0.38 (+2.42%) | 397,800 |
15 Sep 2021 | USD | 15.6 | 15.8 | 15.27 | 15.69 | 15.69 | +0.12 (+0.77%) | 352,600 |
14 Sep 2021 | USD | 16.35 | 16.35 | 15.45 | 15.57 | 15.57 | -0.7 (-4.30%) | 385,000 |
13 Sep 2021 | USD | 16.44 | 16.44 | 15.93 | 16.27 | 16.27 | +0.02 (+0.12%) | 389,500 |
10 Sep 2021 | USD | 16.52 | 16.65 | 16.24 | 16.25 | 16.25 | -0.1 (-0.61%) | 299,600 |
9 Sep 2021 | USD | 16.26 | 16.5 | 16.2 | 16.35 | 16.35 | +0.04 (+0.25%) | 369,900 |
8 Sep 2021 | USD | 16.42 | 16.63 | 16.27 | 16.31 | 16.31 | -0.18 (-1.09%) | 381,000 |
7 Sep 2021 | USD | 16.17 | 16.6 | 16.1 | 16.49 | 16.49 | +0.21 (+1.29%) | 528,800 |
3 Sep 2021 | USD | 16.44 | 16.52 | 16.14 | 16.28 | 16.28 | -0.24 (-1.45%) | 383,600 |
2 Sep 2021 | USD | 16.5 | 16.63 | 16.37 | 16.52 | 16.52 | +0.03 (+0.18%) | 360,300 |
1 Sep 2021 | USD | 16.57 | 16.65 | 16.42 | 16.49 | 16.49 | -0.05 (-0.30%) | 351,500 |
31 Aug 2021 | USD | 16.26 | 16.61 | 16.08 | 16.54 | 16.54 | +0.23 (+1.41%) | 372,600 |
30 Aug 2021 | USD | 16.85 | 16.85 | 16.26 | 16.31 | 16.31 | -0.47 (-2.80%) | 439,100 |
27 Aug 2021 | USD | 15.96 | 16.82 | 15.92 | 16.78 | 16.78 | +0.92 (+5.80%) | 733,300 |
26 Aug 2021 | USD | 15.72 | 15.93 | 15.6 | 15.86 | 15.86 | +0.1 (+0.63%) | 561,200 |
25 Aug 2021 | USD | 15.83 | 16.09 | 15.64 | 15.76 | 15.76 | -0.14 (-0.88%) | 556,800 |
24 Aug 2021 | USD | 15.89 | 16.05 | 15.72 | 15.9 | 15.9 | +0.13 (+0.82%) | 706,245 |
23 Aug 2021 | USD | 15.67 | 15.8 | 15.32 | 15.77 | 15.77 | +0.3 (+1.94%) | 435,362 |
20 Aug 2021 | USD | 15.2 | 15.66 | 14.97 | 15.47 | 15.47 | +0.21 (+1.38%) | 560,600 |
19 Aug 2021 | USD | 15.07 | 15.36 | 14.91 | 15.26 | 15.26 | -0.07 (-0.46%) | 567,200 |
18 Aug 2021 | USD | 15.31 | 15.71 | 14.94 | 15.33 | 15.33 | -0.05 (-0.33%) | 621,100 |
17 Aug 2021 | USD | 16.17 | 16.32 | 15.21 | 15.38 | 15.38 | -0.92 (-5.64%) | 1,087,000 |
16 Aug 2021 | USD | 16.33 | 16.56 | 16.27 | 16.3 | 16.3 | -0.15 (-0.91%) | 1,156,600 |