Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 22.26 | 22.26 | 21.11 | 21.19 | 21.19 | -0.97 (-4.38%) | 538,300 |
12 Nov 2021 | USD | 22.35 | 22.64 | 21.74 | 22.16 | 22.16 | +0.02 (+0.09%) | 588,800 |
11 Nov 2021 | USD | 21.73 | 22.56 | 21.73 | 22.14 | 22.14 | +0.34 (+1.56%) | 486,300 |
10 Nov 2021 | USD | 22.08 | 23 | 21.61 | 21.8 | 21.8 | -0.56 (-2.50%) | 1,149,600 |
9 Nov 2021 | USD | 22.5 | 23.43 | 22.02 | 22.36 | 22.36 | +0.09 (+0.40%) | 1,052,400 |
8 Nov 2021 | USD | 21.96 | 22.45 | 21.72 | 22.27 | 22.27 | +0.36 (+1.64%) | 702,100 |
5 Nov 2021 | USD | 22.44 | 22.45 | 21.16 | 21.91 | 21.91 | -0.38 (-1.70%) | 904,000 |
4 Nov 2021 | USD | 21.75 | 22.31 | 21.05 | 22.29 | 22.29 | +0.87 (+4.06%) | 2,270,800 |
3 Nov 2021 | USD | 20.95 | 21.7 | 20.86 | 21.42 | 21.42 | +0.42 (+2%) | 1,968,300 |
2 Nov 2021 | USD | 21.19 | 21.37 | 20.54 | 21 | 21 | -0.06 (-0.28%) | 903,300 |
1 Nov 2021 | USD | 20.899 | 21.4 | 20.69 | 21.06 | 21.06 | +0.25 (+1.20%) | 905,400 |
29 Oct 2021 | USD | 21.38 | 21.51 | 20.76 | 20.81 | 20.81 | -0.64 (-2.98%) | 370,400 |
28 Oct 2021 | USD | 21.655 | 21.655 | 20.92 | 21.45 | 21.45 | -0.07 (-0.33%) | 686,900 |
27 Oct 2021 | USD | 21.44 | 22.15 | 21.41 | 21.52 | 21.52 | -0.02 (-0.09%) | 423,200 |
26 Oct 2021 | USD | 21.59 | 22.23 | 21.41 | 21.54 | 21.54 | +0.19 (+0.89%) | 427,700 |
25 Oct 2021 | USD | 21.78 | 21.78 | 20.79 | 21.35 | 21.35 | -0.48 (-2.20%) | 408,700 |
22 Oct 2021 | USD | 21.03 | 21.9 | 20.75 | 21.83 | 21.83 | +0.74 (+3.51%) | 662,100 |
21 Oct 2021 | USD | 20.84 | 21.14 | 20.72 | 21.09 | 21.09 | +0.32 (+1.54%) | 236,700 |
20 Oct 2021 | USD | 20.97 | 21 | 20.5 | 20.77 | 20.77 | -0.1 (-0.48%) | 291,100 |
19 Oct 2021 | USD | 20.7 | 21.36 | 20.52 | 20.87 | 20.87 | +0.08 (+0.38%) | 377,100 |
18 Oct 2021 | USD | 21.06 | 21.225 | 20.68 | 20.79 | 20.79 | -0.44 (-2.07%) | 349,200 |
15 Oct 2021 | USD | 21.5 | 21.5 | 20.83 | 21.23 | 21.23 | -0.07 (-0.33%) | 465,000 |
14 Oct 2021 | USD | 21.23 | 21.45 | 20.99 | 21.3 | 21.3 | +0.3 (+1.43%) | 360,300 |
13 Oct 2021 | USD | 20.66 | 21.36 | 20.62 | 21 | 21 | +0.48 (+2.34%) | 537,900 |
12 Oct 2021 | USD | 19.84 | 20.63 | 19.8 | 20.52 | 20.52 | +0.75 (+3.79%) | 633,900 |
11 Oct 2021 | USD | 19.9 | 20.2 | 19.65 | 19.77 | 19.77 | -0.14 (-0.70%) | 314,200 |
8 Oct 2021 | USD | 19.9 | 20.1 | 19.6 | 19.91 | 19.91 | -0.07 (-0.35%) | 286,300 |
7 Oct 2021 | USD | 19.27 | 20.13 | 19.18 | 19.98 | 19.98 | +0.72 (+3.74%) | 469,200 |
6 Oct 2021 | USD | 19.87 | 20.06 | 19.06 | 19.26 | 19.26 | -0.73 (-3.65%) | 732,600 |
5 Oct 2021 | USD | 20.11 | 20.33 | 19.72 | 19.99 | 19.99 | +0.01 (+0.05%) | 476,500 |