Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 15.48 | 15.76 | 15.34 | 15.73 | 15.73 | -0.09 (-0.57%) | 462,000 |
17 Sep 2021 | USD | 15.54 | 15.93 | 15.32 | 15.82 | 15.82 | +0.23 (+1.48%) | 726,100 |
16 Sep 2021 | USD | 15.52 | 15.75 | 15.31 | 15.59 | 15.59 | -0.04 (-0.26%) | 196,100 |
15 Sep 2021 | USD | 15.74 | 15.775 | 15.29 | 15.63 | 15.63 | -0.11 (-0.70%) | 360,800 |
14 Sep 2021 | USD | 15.91 | 16.15 | 15.66 | 15.74 | 15.74 | -0.14 (-0.88%) | 462,400 |
13 Sep 2021 | USD | 15.73 | 15.96 | 15.62 | 15.88 | 15.88 | +0.21 (+1.34%) | 303,600 |
10 Sep 2021 | USD | 16.21 | 16.23 | 15.64 | 15.67 | 15.67 | -0.41 (-2.55%) | 308,800 |
9 Sep 2021 | USD | 16.5 | 16.59 | 16.07 | 16.08 | 16.08 | -0.3 (-1.83%) | 169,800 |
8 Sep 2021 | USD | 16.97 | 16.97 | 15.93 | 16.38 | 16.38 | -0.59 (-3.48%) | 620,800 |
7 Sep 2021 | USD | 17.16 | 17.45 | 16.93 | 16.97 | 16.97 | -0.28 (-1.62%) | 758,700 |
3 Sep 2021 | USD | 17.62 | 17.62 | 17.17 | 17.25 | 17.25 | -0.44 (-2.49%) | 233,800 |
2 Sep 2021 | USD | 17.94 | 18.17 | 17.6 | 17.69 | 17.69 | -0.22 (-1.23%) | 272,100 |
1 Sep 2021 | USD | 17.57 | 17.94 | 17.39 | 17.91 | 17.91 | +0.44 (+2.52%) | 676,300 |
31 Aug 2021 | USD | 17.41 | 17.62 | 17.1 | 17.47 | 17.47 | 0.0 (0.0%) | 257,800 |
30 Aug 2021 | USD | 17.56 | 17.84 | 17.3 | 17.47 | 17.47 | 0.0 (0.0%) | 849,800 |
27 Aug 2021 | USD | 17.01 | 17.67 | 16.94 | 17.47 | 17.47 | +0.49 (+2.89%) | 342,700 |
26 Aug 2021 | USD | 16.84 | 17.25 | 16.62 | 16.98 | 16.98 | +0.05 (+0.30%) | 354,600 |
25 Aug 2021 | USD | 16.29 | 16.94 | 16.01 | 16.93 | 16.93 | +0.64 (+3.93%) | 184,400 |
24 Aug 2021 | USD | 16.15 | 16.37 | 15.86 | 16.29 | 16.29 | +0.18 (+1.12%) | 295,300 |
23 Aug 2021 | USD | 15.72 | 16.25 | 15.66 | 16.11 | 16.11 | +0.46 (+2.94%) | 301,600 |
20 Aug 2021 | USD | 15.2 | 15.85 | 15.04 | 15.65 | 15.65 | +0.36 (+2.35%) | 918,300 |
19 Aug 2021 | USD | 15.02 | 15.51 | 14.92 | 15.29 | 15.29 | +0.04 (+0.26%) | 456,500 |
18 Aug 2021 | USD | 15.46 | 15.51 | 15.2 | 15.25 | 15.25 | -0.23 (-1.49%) | 284,200 |
17 Aug 2021 | USD | 15.53 | 15.72 | 15.38 | 15.48 | 15.48 | -0.22 (-1.40%) | 373,100 |
16 Aug 2021 | USD | 16.77 | 16.77 | 15.39 | 15.7 | 15.7 | -1.1 (-6.55%) | 427,900 |
13 Aug 2021 | USD | 15.9 | 16.83 | 15.77 | 16.8 | 16.8 | +0.63 (+3.90%) | 785,700 |
12 Aug 2021 | USD | 16.08 | 16.29 | 15.855 | 16.17 | 16.17 | +0.17 (+1.06%) | 871,500 |
11 Aug 2021 | USD | 16.21 | 16.335 | 15.97 | 16 | 16 | -0.17 (-1.05%) | 201,400 |
10 Aug 2021 | USD | 16.25 | 16.28 | 15.985 | 16.17 | 16.17 | -0.04 (-0.25%) | 152,200 |
9 Aug 2021 | USD | 16.64 | 16.64 | 16.17 | 16.21 | 16.21 | -0.42 (-2.53%) | 335,600 |