Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 24.29 | 24.635 | 23.62 | 23.64 | 23.64 | -0.77 (-3.15%) | 677,937 |
8 Oct 2021 | USD | 24.99 | 25.26 | 24.3 | 24.41 | 24.41 | -0.37 (-1.49%) | 525,600 |
7 Oct 2021 | USD | 24.36 | 25.25 | 24.36 | 24.78 | 24.78 | +0.5 (+2.06%) | 864,200 |
6 Oct 2021 | USD | 23.67 | 24.68 | 23.63 | 24.28 | 24.28 | +0.17 (+0.71%) | 850,400 |
5 Oct 2021 | USD | 26.5 | 26.61 | 23.77 | 24.11 | 24.11 | -1.71 (-6.62%) | 1,456,800 |
4 Oct 2021 | USD | 25.87 | 26.35 | 24.85 | 25.82 | 25.82 | -0.12 (-0.46%) | 952,100 |
1 Oct 2021 | USD | 24.75 | 26.31 | 24.72 | 25.94 | 25.94 | +1.76 (+7.28%) | 1,447,100 |
30 Sep 2021 | USD | 24.38 | 24.6 | 23.92 | 24.18 | 24.18 | +0.07 (+0.29%) | 863,500 |
29 Sep 2021 | USD | 24.65 | 24.83 | 23.88 | 24.11 | 24.11 | -0.23 (-0.94%) | 386,500 |
28 Sep 2021 | USD | 24.86 | 25.1 | 24.23 | 24.34 | 24.34 | -0.61 (-2.44%) | 638,500 |
27 Sep 2021 | USD | 24.57 | 25.15 | 24.49 | 24.95 | 24.95 | +0.38 (+1.55%) | 856,500 |
24 Sep 2021 | USD | 23.75 | 24.89 | 23.62 | 24.57 | 24.57 | +0.59 (+2.46%) | 804,200 |
23 Sep 2021 | USD | 22.99 | 24.3 | 22.99 | 23.98 | 23.98 | +1.16 (+5.08%) | 1,365,500 |
22 Sep 2021 | USD | 22.31 | 23.29 | 22.17 | 22.82 | 22.82 | +0.77 (+3.49%) | 580,100 |
21 Sep 2021 | USD | 21.82 | 22.1 | 21.14 | 22.05 | 22.05 | +0.55 (+2.56%) | 655,145 |
20 Sep 2021 | USD | 21.17 | 21.83 | 21.05 | 21.5 | 21.5 | -0.47 (-2.14%) | 582,196 |
17 Sep 2021 | USD | 22.11 | 22.57 | 21.73 | 21.97 | 21.97 | -0.03 (-0.14%) | 1,480,000 |
16 Sep 2021 | USD | 21.95 | 22.12 | 21.71 | 22 | 22 | +0.05 (+0.23%) | 539,900 |
15 Sep 2021 | USD | 21.76 | 22.03 | 21.29 | 21.95 | 21.95 | +0.14 (+0.64%) | 642,400 |
14 Sep 2021 | USD | 21.42 | 21.91 | 21 | 21.81 | 21.81 | +0.56 (+2.64%) | 1,012,900 |
13 Sep 2021 | USD | 21.27 | 21.38 | 20.72 | 21.25 | 21.25 | +0.24 (+1.14%) | 577,700 |
10 Sep 2021 | USD | 21.69 | 21.69 | 20.89 | 21.01 | 21.01 | -0.49 (-2.28%) | 644,300 |
9 Sep 2021 | USD | 21.53 | 21.9 | 21.44 | 21.5 | 21.5 | -0.1 (-0.46%) | 541,400 |
8 Sep 2021 | USD | 21.82 | 22.04 | 21.12 | 21.6 | 21.6 | -0.49 (-2.22%) | 655,000 |
7 Sep 2021 | USD | 22.46 | 22.55 | 21.89 | 22.09 | 22.09 | -0.37 (-1.65%) | 705,300 |
3 Sep 2021 | USD | 22.36 | 22.75 | 22.2 | 22.46 | 22.46 | -0.11 (-0.49%) | 470,800 |
2 Sep 2021 | USD | 22.75 | 22.91 | 22.31 | 22.57 | 22.57 | +0.08 (+0.36%) | 390,300 |
1 Sep 2021 | USD | 23.01 | 23.07 | 22.49 | 22.49 | 22.49 | -0.26 (-1.14%) | 408,200 |
31 Aug 2021 | USD | 22.7 | 23.01 | 22.35 | 22.75 | 22.75 | -0.1 (-0.44%) | 1,144,000 |
30 Aug 2021 | USD | 23.59 | 23.67 | 22.73 | 22.85 | 22.85 | -0.73 (-3.10%) | 606,500 |