Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 15.96 | 16.02 | 15.87 | 15.88 | 15.88 | -0.08 (-0.50%) | 803,200 |
8 Oct 2021 | USD | 15.84 | 16 | 15.81 | 15.96 | 15.96 | +0.12 (+0.76%) | 277,600 |
7 Oct 2021 | USD | 16.03 | 16.04 | 15.82 | 15.84 | 15.84 | -0.12 (-0.75%) | 1,451,200 |
6 Oct 2021 | USD | 15.89 | 15.99 | 15.88 | 15.96 | 15.96 | -0.02 (-0.13%) | 293,700 |
5 Oct 2021 | USD | 15.88 | 15.99 | 15.83 | 15.98 | 15.98 | +0.12 (+0.76%) | 515,500 |
4 Oct 2021 | USD | 15.85 | 15.9 | 15.82 | 15.86 | 15.86 | +0.02 (+0.13%) | 451,400 |
1 Oct 2021 | USD | 15.95 | 15.95 | 15.76 | 15.84 | 15.84 | +0.03 (+0.19%) | 491,400 |
30 Sep 2021 | USD | 15.84 | 15.95 | 15.81 | 15.81 | 15.81 | -0.04 (-0.25%) | 942,100 |
29 Sep 2021 | USD | 15.74 | 15.95 | 15.71 | 15.85 | 15.85 | +0.13 (+0.83%) | 1,119,400 |
28 Sep 2021 | USD | 15.6 | 15.75 | 15.53 | 15.72 | 15.72 | +0.13 (+0.83%) | 2,830,000 |
27 Sep 2021 | USD | 15.61 | 15.69 | 15.55 | 15.59 | 15.59 | +0.02 (+0.13%) | 457,600 |
24 Sep 2021 | USD | 15.6 | 15.61 | 15.51 | 15.57 | 15.57 | -0.03 (-0.19%) | 399,300 |
23 Sep 2021 | USD | 15.52 | 15.64 | 15.5 | 15.6 | 15.6 | +0.08 (+0.52%) | 631,600 |
22 Sep 2021 | USD | 15.49 | 15.65 | 15.41 | 15.52 | 15.52 | +0.16 (+1.04%) | 874,500 |
21 Sep 2021 | USD | 15.2 | 15.41 | 15 | 15.36 | 15.36 | +0.19 (+1.25%) | 1,513,800 |
20 Sep 2021 | USD | 15.22 | 15.25 | 15.08 | 15.17 | 15.17 | -0.19 (-1.24%) | 655,700 |
17 Sep 2021 | USD | 15.35 | 15.41 | 15.28 | 15.36 | 15.36 | 0.0 (0.0%) | 679,700 |
16 Sep 2021 | USD | 15.46 | 15.49 | 15.31 | 15.36 | 15.36 | -0.08 (-0.52%) | 312,300 |
15 Sep 2021 | USD | 15.38 | 15.46 | 15.3 | 15.44 | 15.44 | +0.09 (+0.59%) | 364,200 |
14 Sep 2021 | USD | 15.3 | 15.42 | 15.26 | 15.35 | 15.35 | +0.1 (+0.66%) | 482,800 |
13 Sep 2021 | USD | 15.35 | 15.35 | 15.17 | 15.25 | 15.25 | 0.0 (0.0%) | 333,200 |
10 Sep 2021 | USD | 15.38 | 15.39 | 15.22 | 15.25 | 15.25 | -0.1 (-0.65%) | 354,500 |
9 Sep 2021 | USD | 15.27 | 15.41 | 15.24 | 15.35 | 15.35 | +0.06 (+0.39%) | 317,100 |
8 Sep 2021 | USD | 15.35 | 15.4 | 15.24 | 15.29 | 15.29 | -0.06 (-0.39%) | 442,800 |
7 Sep 2021 | USD | 15.51 | 15.6 | 15.295 | 15.35 | 15.35 | -0.45 (-2.85%) | 571,200 |
3 Sep 2021 | USD | 15.82 | 15.85 | 15.75 | 15.8 | 15.8 | -0.03 (-0.19%) | 372,715 |
2 Sep 2021 | USD | 15.84 | 15.84 | 15.66 | 15.83 | 15.83 | +0.1 (+0.64%) | 475,049 |
1 Sep 2021 | USD | 15.7 | 15.81 | 15.6 | 15.73 | 15.73 | +0.02 (+0.13%) | 421,319 |
31 Aug 2021 | USD | 15.78 | 15.8075 | 15.66 | 15.71 | 15.71 | -0.02 (-0.13%) | 292,033 |
30 Aug 2021 | USD | 15.85 | 15.91 | 15.73 | 15.73 | 15.73 | -0.09 (-0.57%) | 348,270 |