Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 20.03 | 20.68 | 20.03 | 20.29 | 20.29 | +0.28 (+1.40%) | 343,400 |
5 Nov 2021 | USD | 21.28 | 21.28 | 19.68 | 20.01 | 20.01 | -1.14 (-5.39%) | 483,800 |
4 Nov 2021 | USD | 20.74 | 21.48 | 18.795 | 21.15 | 21.15 | +0.67 (+3.27%) | 1,028,300 |
3 Nov 2021 | USD | 20.73 | 20.92 | 19.68 | 20.48 | 20.48 | -0.4 (-1.92%) | 668,600 |
2 Nov 2021 | USD | 22.44 | 22.44 | 20.71 | 20.88 | 20.88 | -1.13 (-5.13%) | 405,900 |
1 Nov 2021 | USD | 22.08 | 22.94 | 21.64 | 22.01 | 22.01 | -0.13 (-0.59%) | 346,300 |
29 Oct 2021 | USD | 23.51 | 23.64 | 21.983 | 22.14 | 22.14 | -1.37 (-5.83%) | 438,700 |
28 Oct 2021 | USD | 23.72 | 24.125 | 23.12 | 23.51 | 23.51 | +0.28 (+1.21%) | 288,500 |
27 Oct 2021 | USD | 23.52 | 23.86 | 22.83 | 23.23 | 23.23 | -0.3 (-1.27%) | 338,700 |
26 Oct 2021 | USD | 24.07 | 24.07 | 23.06 | 23.53 | 23.53 | -0.83 (-3.41%) | 436,200 |
25 Oct 2021 | USD | 24.87 | 25.45 | 24.26 | 24.36 | 24.36 | -0.41 (-1.66%) | 190,000 |
22 Oct 2021 | USD | 24.56 | 25.16 | 24.037 | 24.77 | 24.77 | +0.37 (+1.52%) | 245,000 |
21 Oct 2021 | USD | 23.42 | 24.45 | 23.164 | 24.4 | 24.4 | +0.93 (+3.96%) | 292,100 |
20 Oct 2021 | USD | 23.62 | 24.83 | 23.38 | 23.47 | 23.47 | -0.23 (-0.97%) | 431,200 |
19 Oct 2021 | USD | 23.48 | 24.067 | 22.566 | 23.7 | 23.7 | +0.66 (+2.86%) | 434,100 |
18 Oct 2021 | USD | 25.98 | 26.225 | 22.98 | 23.04 | 23.04 | -2.96 (-11.38%) | 475,700 |
15 Oct 2021 | USD | 27.62 | 27.62 | 25.845 | 26 | 26 | -1.23 (-4.52%) | 331,100 |
14 Oct 2021 | USD | 28.19 | 28.37 | 26.91 | 27.23 | 27.23 | -0.53 (-1.91%) | 236,300 |
13 Oct 2021 | USD | 28.86 | 28.86 | 27.31 | 27.76 | 27.76 | -0.68 (-2.39%) | 269,800 |
12 Oct 2021 | USD | 27.56 | 28.81 | 26.78 | 28.44 | 28.44 | +0.79 (+2.86%) | 318,000 |
11 Oct 2021 | USD | 26.42 | 28.14 | 26.16 | 27.65 | 27.65 | +1.17 (+4.42%) | 313,100 |
8 Oct 2021 | USD | 25.57 | 26.65 | 25.15 | 26.48 | 26.48 | +0.95 (+3.72%) | 238,400 |
7 Oct 2021 | USD | 25.31 | 26.12 | 24.58 | 25.53 | 25.53 | +0.12 (+0.47%) | 634,300 |
6 Oct 2021 | USD | 24.9 | 26.08 | 24.74 | 25.41 | 25.41 | +0.45 (+1.80%) | 495,000 |
5 Oct 2021 | USD | 26.25 | 26.75 | 24.89 | 24.96 | 24.96 | -1.53 (-5.78%) | 473,500 |
4 Oct 2021 | USD | 28.61 | 28.61 | 26.34 | 26.49 | 26.49 | -1.92 (-6.76%) | 448,200 |
1 Oct 2021 | USD | 28.08 | 28.88 | 26.95 | 28.41 | 28.41 | +0.2 (+0.71%) | 524,800 |
30 Sep 2021 | USD | 28 | 29.12 | 27.8 | 28.21 | 28.21 | +0.42 (+1.51%) | 1,446,300 |
29 Sep 2021 | USD | 27.77 | 28.58 | 27.35 | 27.79 | 27.79 | +0.13 (+0.47%) | 434,300 |
28 Sep 2021 | USD | 27.4 | 28.17 | 26.55 | 27.66 | 27.66 | +0.4 (+1.47%) | 443,600 |