Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | USD | 14.4 | 16.24 | 13.53 | 16.16 | 16.16 | +0.97 (+6.39%) | 1,706,467 |
2 Nov 2021 | USD | 14.97 | 15.22 | 14.66 | 15.19 | 15.19 | +0.02 (+0.13%) | 810,009 |
1 Nov 2021 | USD | 14.49 | 15.22 | 14.33 | 15.17 | 15.17 | +0.68 (+4.69%) | 1,059,701 |
29 Oct 2021 | USD | 14.32 | 14.75 | 14.14 | 14.49 | 14.49 | +0.14 (+0.98%) | 639,306 |
28 Oct 2021 | USD | 13.5 | 14.38 | 13.465 | 14.35 | 14.35 | +0.96 (+7.17%) | 1,154,941 |
27 Oct 2021 | USD | 13.74 | 13.8 | 13.33 | 13.39 | 13.39 | -0.33 (-2.41%) | 1,133,790 |
26 Oct 2021 | USD | 13.87 | 14.12 | 13.6 | 13.72 | 13.72 | -0.1 (-0.72%) | 524,817 |
25 Oct 2021 | USD | 13.36 | 14 | 13.31 | 13.82 | 13.82 | +0.21 (+1.54%) | 584,059 |
22 Oct 2021 | USD | 13.19 | 13.67 | 12.81 | 13.61 | 13.61 | +0.35 (+2.64%) | 722,203 |
21 Oct 2021 | USD | 13.58 | 13.65 | 13.16 | 13.26 | 13.26 | -0.45 (-3.28%) | 605,498 |
20 Oct 2021 | USD | 14.545 | 14.9 | 13.515 | 13.71 | 13.71 | +0.35 (+2.62%) | 1,566,835 |
19 Oct 2021 | USD | 12.52 | 13.41 | 12.4201 | 13.36 | 13.36 | +0.84 (+6.71%) | 818,995 |
18 Oct 2021 | USD | 12.69 | 12.7 | 12.28 | 12.52 | 12.52 | -0.25 (-1.96%) | 1,947,815 |
15 Oct 2021 | USD | 13.27 | 13.3 | 12.66 | 12.77 | 12.77 | +0.12 (+0.95%) | 1,832,921 |
14 Oct 2021 | USD | 12.72 | 12.9147 | 12.58 | 12.65 | 12.65 | +0.04 (+0.32%) | 556,189 |
13 Oct 2021 | USD | 12.35 | 12.69 | 12.35 | 12.61 | 12.61 | +0.27 (+2.19%) | 389,833 |
12 Oct 2021 | USD | 12.38 | 12.71 | 12.27 | 12.34 | 12.34 | +0.09 (+0.73%) | 465,345 |
11 Oct 2021 | USD | 12.06 | 12.58 | 11.98 | 12.25 | 12.25 | +0.11 (+0.91%) | 540,340 |
8 Oct 2021 | USD | 12.55 | 12.55 | 12.1 | 12.14 | 12.14 | -0.28 (-2.25%) | 741,633 |
7 Oct 2021 | USD | 12.5 | 12.7 | 12.28 | 12.42 | 12.42 | +0.27 (+2.22%) | 552,413 |
6 Oct 2021 | USD | 12.56 | 12.59 | 12.01 | 12.15 | 12.15 | -0.51 (-4.03%) | 1,002,876 |
5 Oct 2021 | USD | 13.13 | 13.24 | 12.2 | 12.66 | 12.66 | -0.46 (-3.51%) | 2,330,704 |
4 Oct 2021 | USD | 13.49 | 13.64 | 13.06 | 13.12 | 13.12 | -0.45 (-3.32%) | 827,092 |
1 Oct 2021 | USD | 13.56 | 13.77 | 13.15 | 13.57 | 13.57 | +0.15 (+1.12%) | 865,024 |
30 Sep 2021 | USD | 14.41 | 14.5 | 13.37 | 13.42 | 13.42 | -1.47 (-9.87%) | 1,854,069 |
29 Sep 2021 | USD | 15.45 | 15.47 | 14.76 | 14.89 | 14.89 | -0.51 (-3.31%) | 666,373 |
28 Sep 2021 | USD | 15.82 | 15.88 | 15.3 | 15.4 | 15.4 | -0.54 (-3.39%) | 890,916 |
27 Sep 2021 | USD | 15.18 | 16.1 | 15.18 | 15.94 | 15.94 | +0.84 (+5.56%) | 924,583 |
24 Sep 2021 | USD | 15.24 | 15.4 | 14.97 | 15.1 | 15.1 | -0.22 (-1.44%) | 1,488,835 |
23 Sep 2021 | USD | 15.1 | 15.3799 | 14.89 | 15.32 | 15.32 | +0.25 (+1.66%) | 542,962 |