Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 17.81 | 18.39 | 17.81 | 18.18 | 18.18 | +0.4 (+2.25%) | 344,909 |
12 Nov 2021 | USD | 17.95 | 18.005 | 17.44 | 17.78 | 17.78 | -0.04 (-0.22%) | 481,288 |
11 Nov 2021 | USD | 18.25 | 18.56 | 17.79 | 17.82 | 17.82 | -0.33 (-1.82%) | 570,483 |
10 Nov 2021 | USD | 18.24 | 18.45 | 18.05 | 18.15 | 18.15 | -0.37 (-2.00%) | 523,476 |
9 Nov 2021 | USD | 18.68 | 18.82 | 18.05 | 18.52 | 18.52 | +0.01 (+0.05%) | 629,008 |
8 Nov 2021 | USD | 19.29 | 20.0791 | 18.46 | 18.51 | 18.51 | -0.47 (-2.48%) | 978,414 |
5 Nov 2021 | USD | 19.44 | 20 | 18.37 | 18.98 | 18.98 | +1.56 (+8.96%) | 1,767,402 |
4 Nov 2021 | USD | 17.37 | 17.48 | 16.93 | 17.42 | 17.42 | +0.29 (+1.69%) | 611,227 |
3 Nov 2021 | USD | 16.6 | 17.36 | 16.53 | 17.13 | 17.13 | +0.52 (+3.13%) | 502,608 |
2 Nov 2021 | USD | 16.97 | 16.99 | 16.394 | 16.61 | 16.61 | -0.18 (-1.07%) | 333,168 |
1 Nov 2021 | USD | 16.53 | 17.15 | 16.4101 | 16.79 | 16.79 | +0.4 (+2.44%) | 497,027 |
29 Oct 2021 | USD | 16 | 16.44 | 15.9 | 16.39 | 16.39 | +0.27 (+1.67%) | 641,467 |
28 Oct 2021 | USD | 16.14 | 16.31 | 15.85 | 16.12 | 16.12 | +0.02 (+0.12%) | 551,982 |
27 Oct 2021 | USD | 16.99 | 17 | 15.89 | 16.1 | 16.1 | -0.89 (-5.24%) | 976,147 |
26 Oct 2021 | USD | 17.46 | 17.67 | 16.83 | 16.99 | 16.99 | -0.44 (-2.52%) | 941,246 |
25 Oct 2021 | USD | 17.57 | 17.77 | 17.38 | 17.43 | 17.43 | -0.04 (-0.23%) | 357,075 |
22 Oct 2021 | USD | 17.44 | 17.85 | 16.78 | 17.47 | 17.47 | +0.09 (+0.52%) | 576,650 |
21 Oct 2021 | USD | 17.61 | 18.04 | 17.29 | 17.38 | 17.38 | -0.24 (-1.36%) | 698,614 |
20 Oct 2021 | USD | 18.86 | 18.86 | 17.62 | 17.62 | 17.62 | -1.26 (-6.67%) | 1,695,412 |
19 Oct 2021 | USD | 19.39 | 19.54 | 18.88 | 18.88 | 18.88 | -0.38 (-1.97%) | 366,801 |
18 Oct 2021 | USD | 19.05 | 19.375 | 18.91 | 19.26 | 19.26 | +0.18 (+0.94%) | 391,558 |
15 Oct 2021 | USD | 19.54 | 19.57 | 18.86 | 19.08 | 19.08 | -0.12 (-0.63%) | 729,940 |
14 Oct 2021 | USD | 18.63 | 19.4 | 18.63 | 19.2 | 19.2 | +0.7 (+3.78%) | 449,820 |
13 Oct 2021 | USD | 18.5 | 18.75 | 18.28 | 18.5 | 18.5 | +0.15 (+0.82%) | 240,933 |
12 Oct 2021 | USD | 18.36 | 18.47 | 18.18 | 18.35 | 18.35 | +0.08 (+0.44%) | 201,257 |
11 Oct 2021 | USD | 18.4 | 18.9 | 18.25 | 18.27 | 18.27 | -0.23 (-1.24%) | 259,611 |
8 Oct 2021 | USD | 18.68 | 18.9752 | 18.48 | 18.5 | 18.5 | -0.18 (-0.96%) | 153,870 |
7 Oct 2021 | USD | 18.65 | 19.09 | 18.65 | 18.68 | 18.68 | +0.26 (+1.41%) | 197,323 |
6 Oct 2021 | USD | 18.32 | 18.54 | 17.82 | 18.42 | 18.42 | -0.31 (-1.66%) | 290,363 |
5 Oct 2021 | USD | 18.14 | 18.76 | 17.94 | 18.73 | 18.73 | +0.62 (+3.42%) | 314,445 |