Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | USD | 17.4 | 17.59 | 17.08 | 17.37 | 17.37 | +0.01 (+0.06%) | 864,900 |
29 Sep 2021 | USD | 17.96 | 18.15 | 17.27 | 17.36 | 17.36 | -0.55 (-3.07%) | 667,000 |
28 Sep 2021 | USD | 18.25 | 18.34 | 17.75 | 17.91 | 17.91 | -0.52 (-2.82%) | 633,100 |
27 Sep 2021 | USD | 18.42 | 18.677 | 18.15 | 18.43 | 18.43 | -0.01 (-0.05%) | 567,800 |
24 Sep 2021 | USD | 18.43 | 18.79 | 18.3 | 18.44 | 18.44 | -0.2 (-1.07%) | 615,200 |
23 Sep 2021 | USD | 19.01 | 19.28 | 18.58 | 18.64 | 18.64 | -0.24 (-1.27%) | 932,400 |
22 Sep 2021 | USD | 18.93 | 19.16 | 18.55 | 18.88 | 18.88 | -0.04 (-0.21%) | 1,538,200 |
21 Sep 2021 | USD | 20.54 | 20.82 | 18.855 | 18.92 | 18.92 | -1.63 (-7.93%) | 2,204,800 |
20 Sep 2021 | USD | 20.85 | 21.22 | 20.12 | 20.55 | 20.55 | -1.08 (-4.99%) | 984,000 |
17 Sep 2021 | USD | 21.65 | 21.89 | 21.34 | 21.63 | 21.63 | +0.03 (+0.14%) | 1,477,500 |
16 Sep 2021 | USD | 21.47 | 21.65 | 21.27 | 21.6 | 21.6 | +0.07 (+0.33%) | 280,200 |
15 Sep 2021 | USD | 21.19 | 21.73 | 21.02 | 21.53 | 21.53 | +0.31 (+1.46%) | 488,700 |
14 Sep 2021 | USD | 21.57 | 21.93 | 21.11 | 21.22 | 21.22 | -0.43 (-1.99%) | 937,500 |
13 Sep 2021 | USD | 22.51 | 22.52 | 21.22 | 21.65 | 21.65 | -0.75 (-3.35%) | 935,000 |
10 Sep 2021 | USD | 23 | 23.13 | 22.39 | 22.4 | 22.4 | -0.46 (-2.01%) | 958,300 |
9 Sep 2021 | USD | 22.67 | 23.16 | 22.5 | 22.86 | 22.86 | +0.21 (+0.93%) | 763,300 |
8 Sep 2021 | USD | 22.97 | 23.24 | 22.34 | 22.65 | 22.65 | -0.32 (-1.39%) | 1,765,800 |
7 Sep 2021 | USD | 22.1 | 23.18 | 22.1 | 22.97 | 22.97 | +0.88 (+3.98%) | 913,405 |
3 Sep 2021 | USD | 22.18 | 22.25 | 21.84 | 22.09 | 22.09 | -0.09 (-0.41%) | 474,300 |
2 Sep 2021 | USD | 22.01 | 22.33 | 21.76 | 22.18 | 22.18 | +0.17 (+0.77%) | 1,175,500 |
1 Sep 2021 | USD | 21.6 | 22.41 | 21.57 | 22.01 | 22.01 | +0.41 (+1.90%) | 990,700 |
31 Aug 2021 | USD | 21.53 | 22.04 | 21.41 | 21.6 | 21.6 | +0.06 (+0.28%) | 667,200 |
30 Aug 2021 | USD | 21.832 | 21.99 | 21.36 | 21.54 | 21.54 | -0.24 (-1.10%) | 822,600 |
27 Aug 2021 | USD | 21.12 | 21.82 | 21.03 | 21.78 | 21.78 | +0.78 (+3.71%) | 1,063,500 |
26 Aug 2021 | USD | 21.5 | 21.81 | 20.87 | 21 | 21 | -0.72 (-3.31%) | 1,135,700 |
25 Aug 2021 | USD | 20.5 | 21.8 | 20.43 | 21.72 | 21.72 | +1.26 (+6.16%) | 2,015,100 |
24 Aug 2021 | USD | 19.47 | 20.63 | 19.43 | 20.46 | 20.46 | +1.11 (+5.74%) | 2,143,500 |
23 Aug 2021 | USD | 18.89 | 19.45 | 18.88 | 19.35 | 19.35 | +0.49 (+2.60%) | 1,128,900 |
20 Aug 2021 | USD | 18.55 | 18.91 | 18.49 | 18.86 | 18.86 | +0.29 (+1.56%) | 879,900 |
19 Aug 2021 | USD | 18.88 | 18.99 | 18.43 | 18.57 | 18.57 | -0.4 (-2.11%) | 1,478,000 |