Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 17.29 | 17.4 | 17.1 | 17.29 | 17.29 | +0.06 (+0.35%) | 3,075,500 |
15 Nov 2021 | USD | 17.29 | 17.35 | 17.18 | 17.23 | 17.23 | +0.06 (+0.35%) | 2,484,300 |
12 Nov 2021 | USD | 17.33 | 17.34 | 17.01 | 17.17 | 17.17 | -0.16 (-0.92%) | 2,705,600 |
11 Nov 2021 | USD | 17.31 | 17.41 | 17.22 | 17.33 | 17.33 | +0.03 (+0.17%) | 2,162,000 |
10 Nov 2021 | USD | 17.34 | 17.44 | 17.23 | 17.3 | 17.3 | +0.03 (+0.17%) | 3,599,500 |
9 Nov 2021 | USD | 17.07 | 17.32 | 16.94 | 17.27 | 17.27 | -0.01 (-0.06%) | 3,970,600 |
8 Nov 2021 | USD | 17.39 | 17.44 | 17.12 | 17.28 | 17.28 | -0.04 (-0.23%) | 2,734,200 |
5 Nov 2021 | USD | 17.4 | 17.54 | 17.15 | 17.32 | 17.32 | +0.18 (+1.05%) | 3,513,000 |
4 Nov 2021 | USD | 17.4 | 17.4 | 16.96 | 17.14 | 17.14 | -0.33 (-1.89%) | 3,959,900 |
3 Nov 2021 | USD | 17 | 17.63 | 16.97 | 17.47 | 17.47 | +0.43 (+2.52%) | 6,433,300 |
2 Nov 2021 | USD | 17.26 | 17.35 | 16.93 | 17.04 | 17.04 | -0.29 (-1.67%) | 3,422,500 |
1 Nov 2021 | USD | 17.14 | 17.33 | 17.05 | 17.33 | 17.33 | +0.36 (+2.12%) | 5,055,400 |
29 Oct 2021 | USD | 17.23 | 17.35 | 16.97 | 16.97 | 16.97 | -0.22 (-1.28%) | 4,151,600 |
28 Oct 2021 | USD | 16.74 | 17.21 | 16.74 | 17.19 | 17.19 | +0.51 (+3.06%) | 4,655,600 |
27 Oct 2021 | USD | 16.96 | 17.14 | 16.65 | 16.68 | 16.68 | -0.1 (-0.60%) | 4,627,300 |
26 Oct 2021 | USD | 16.97 | 17.04 | 16.78 | 16.78 | 16.78 | -0.19 (-1.12%) | 2,841,500 |
25 Oct 2021 | USD | 17.15 | 17.16 | 16.9 | 16.97 | 16.97 | -0.09 (-0.53%) | 3,570,500 |
22 Oct 2021 | USD | 16.95 | 17.22 | 16.93 | 17.06 | 17.06 | +0.14 (+0.83%) | 2,898,900 |
21 Oct 2021 | USD | 17.26 | 17.35 | 16.84 | 16.92 | 16.92 | -0.35 (-2.03%) | 3,183,500 |
20 Oct 2021 | USD | 17.06 | 17.29 | 16.78 | 17.27 | 17.27 | +0.25 (+1.47%) | 5,019,200 |
19 Oct 2021 | USD | 16.86 | 17.03 | 16.72 | 17.02 | 17.02 | +0.29 (+1.73%) | 6,784,200 |
18 Oct 2021 | USD | 16.78 | 17.05 | 16.7 | 16.73 | 16.73 | -0.07 (-0.42%) | 3,473,400 |
15 Oct 2021 | USD | 17 | 17.08 | 16.8 | 16.8 | 16.8 | -0.02 (-0.12%) | 3,694,800 |
14 Oct 2021 | USD | 16.74 | 16.84 | 16.51 | 16.82 | 16.82 | +0.3 (+1.82%) | 2,879,500 |
13 Oct 2021 | USD | 16.55 | 16.59 | 16.18 | 16.52 | 16.52 | -0.08 (-0.48%) | 3,060,500 |
12 Oct 2021 | USD | 16.53 | 16.7 | 16.45 | 16.6 | 16.6 | +0.02 (+0.12%) | 3,335,800 |
11 Oct 2021 | USD | 16.8 | 16.96 | 16.58 | 16.58 | 16.58 | -0.1 (-0.60%) | 3,042,800 |
8 Oct 2021 | USD | 16.49 | 16.82 | 16.44 | 16.68 | 16.68 | +0.16 (+0.97%) | 3,626,600 |
7 Oct 2021 | USD | 16.3 | 16.65 | 16.22 | 16.52 | 16.52 | +0.28 (+1.72%) | 4,289,300 |
6 Oct 2021 | USD | 16.43 | 16.47 | 16 | 16.24 | 16.24 | -0.31 (-1.87%) | 4,918,000 |