Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 15.01 | 15.01 | 14.85 | 14.89 | 14.89 | -0.1 (-0.67%) | 51,100 |
1 Oct 2021 | USD | 14.92 | 15.04 | 14.86 | 14.99 | 14.99 | +0.06 (+0.40%) | 70,900 |
30 Sep 2021 | USD | 14.98 | 15.06 | 14.88 | 14.93 | 14.93 | -0.08 (-0.53%) | 47,400 |
29 Sep 2021 | USD | 14.95 | 15.14 | 14.95 | 15.01 | 15.01 | -0.36 (-2.34%) | 519,900 |
28 Sep 2021 | USD | 15.55 | 15.55 | 15.3 | 15.37 | 15.37 | -0.4 (-2.54%) | 52,000 |
27 Sep 2021 | USD | 15.88 | 15.88 | 15.72 | 15.77 | 15.77 | +0.12 (+0.77%) | 51,000 |
24 Sep 2021 | USD | 15.73 | 15.76 | 15.62 | 15.65 | 15.65 | +0.13 (+0.84%) | 73,600 |
23 Sep 2021 | USD | 15.45 | 15.56 | 15.45 | 15.52 | 15.52 | +0.15 (+0.98%) | 44,000 |
22 Sep 2021 | USD | 15.39 | 15.63 | 15.34 | 15.37 | 15.37 | +0.39 (+2.60%) | 54,900 |
21 Sep 2021 | USD | 15.12 | 15.12 | 14.95 | 14.98 | 14.98 | +0.03 (+0.20%) | 62,600 |
20 Sep 2021 | USD | 14.84 | 15.02 | 14.84 | 14.95 | 14.95 | -0.63 (-4.04%) | 75,900 |
17 Sep 2021 | USD | 15.89 | 15.89 | 15.55 | 15.58 | 15.58 | -0.44 (-2.75%) | 107,100 |
16 Sep 2021 | USD | 16.13 | 16.16 | 15.93 | 16.02 | 16.02 | -0.43 (-2.61%) | 36,900 |
15 Sep 2021 | USD | 16.47 | 16.51 | 16.39 | 16.45 | 16.45 | +0.06 (+0.37%) | 18,700 |
14 Sep 2021 | USD | 16.5 | 16.5 | 16.27 | 16.39 | 16.39 | -0.11 (-0.67%) | 36,500 |
13 Sep 2021 | USD | 16.55 | 16.56 | 16.42 | 16.5 | 16.5 | +0.4 (+2.48%) | 33,700 |
10 Sep 2021 | USD | 16.21 | 16.24 | 16.1 | 16.1 | 16.1 | -0.22 (-1.35%) | 29,800 |
9 Sep 2021 | USD | 16.2 | 16.46 | 16.17 | 16.32 | 16.32 | -0.15 (-0.91%) | 39,100 |
8 Sep 2021 | USD | 16.6 | 16.6 | 16.41 | 16.47 | 16.47 | -0.25 (-1.50%) | 34,200 |
7 Sep 2021 | USD | 16.75 | 16.77 | 16.67 | 16.72 | 16.72 | -0.34 (-1.99%) | 21,500 |
3 Sep 2021 | USD | 17.18 | 17.18 | 17.01 | 17.06 | 17.06 | -0.25 (-1.44%) | 17,300 |
2 Sep 2021 | USD | 17.32 | 17.36 | 17.25 | 17.31 | 17.31 | -0.01 (-0.06%) | 41,500 |
1 Sep 2021 | USD | 17.38 | 17.38 | 17.28 | 17.32 | 17.32 | -0.01 (-0.06%) | 18,200 |
31 Aug 2021 | USD | 17.35 | 17.39 | 17.28 | 17.33 | 17.33 | -0.09 (-0.52%) | 27,700 |
30 Aug 2021 | USD | 17.37 | 17.43 | 17.35 | 17.42 | 17.42 | -0.09 (-0.51%) | 18,200 |
27 Aug 2021 | USD | 17.27 | 17.51 | 17.27 | 17.51 | 17.51 | +0.27 (+1.57%) | 43,200 |
26 Aug 2021 | USD | 17.18 | 17.33 | 17.18 | 17.24 | 17.24 | -0.08 (-0.46%) | 18,700 |
25 Aug 2021 | USD | 17.24 | 17.35 | 17.24 | 17.32 | 17.32 | +0.06 (+0.35%) | 12,200 |
24 Aug 2021 | USD | 17.19 | 17.29 | 17.19 | 17.26 | 17.26 | +0.11 (+0.64%) | 24,200 |
23 Aug 2021 | USD | 17.07 | 17.16 | 17.07 | 17.15 | 17.15 | +0.23 (+1.36%) | 21,200 |