Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2021 | USD | 17.12 | 17.245 | 13.71 | 14.49 | 14.49 | -3.66 (-20.17%) | 956,504 |
1 Nov 2021 | USD | 17.15 | 18.28 | 17.1 | 18.15 | 18.15 | +1.05 (+6.14%) | 315,195 |
29 Oct 2021 | USD | 17.31 | 17.47 | 16.85 | 17.1 | 17.1 | -0.07 (-0.41%) | 203,400 |
28 Oct 2021 | USD | 16.7 | 17.22 | 16.7 | 17.17 | 17.17 | +0.43 (+2.57%) | 165,700 |
27 Oct 2021 | USD | 16.95 | 17.14 | 16.63 | 16.74 | 16.74 | -0.37 (-2.16%) | 196,400 |
26 Oct 2021 | USD | 17.56 | 17.68 | 17.1 | 17.11 | 17.11 | -0.48 (-2.73%) | 204,600 |
25 Oct 2021 | USD | 17.23 | 17.65 | 17.15 | 17.59 | 17.59 | +0.34 (+1.97%) | 246,500 |
22 Oct 2021 | USD | 17.38 | 17.49 | 17.17 | 17.25 | 17.25 | +0.03 (+0.17%) | 154,000 |
21 Oct 2021 | USD | 17.13 | 17.33 | 16.96 | 17.22 | 17.22 | -0.13 (-0.75%) | 166,000 |
20 Oct 2021 | USD | 17.07 | 17.42 | 16.89 | 17.35 | 17.35 | +0.38 (+2.24%) | 149,800 |
19 Oct 2021 | USD | 17 | 17.05 | 16.73 | 16.97 | 16.97 | -0.01 (-0.06%) | 170,400 |
18 Oct 2021 | USD | 16.78 | 17.03 | 16.7 | 16.98 | 16.98 | -0.04 (-0.24%) | 130,900 |
15 Oct 2021 | USD | 17.31 | 17.52 | 17.02 | 17.02 | 17.02 | +0.16 (+0.95%) | 238,600 |
14 Oct 2021 | USD | 17.37 | 17.42 | 16.83 | 16.86 | 16.86 | -0.23 (-1.35%) | 194,400 |
13 Oct 2021 | USD | 16.75 | 17.14 | 16.71 | 17.09 | 17.09 | +0.25 (+1.48%) | 145,700 |
12 Oct 2021 | USD | 16.71 | 17 | 16.63 | 16.84 | 16.84 | +0.11 (+0.66%) | 152,400 |
11 Oct 2021 | USD | 17.07 | 17.39 | 16.68 | 16.73 | 16.73 | -0.24 (-1.41%) | 201,300 |
8 Oct 2021 | USD | 17.04 | 17.17 | 16.95 | 16.97 | 16.97 | -0.07 (-0.41%) | 89,100 |
7 Oct 2021 | USD | 17.02 | 17.29 | 16.95 | 17.04 | 17.04 | +0.21 (+1.25%) | 205,000 |
6 Oct 2021 | USD | 17.27 | 17.45 | 16.62 | 16.83 | 16.83 | -0.79 (-4.48%) | 207,800 |
5 Oct 2021 | USD | 17.67 | 17.74 | 17.35 | 17.62 | 17.62 | +0.07 (+0.40%) | 209,300 |
4 Oct 2021 | USD | 17.49 | 17.9 | 17.49 | 17.55 | 17.55 | +0.02 (+0.11%) | 255,100 |
1 Oct 2021 | USD | 17.02 | 17.68 | 16.82 | 17.53 | 17.53 | +0.58 (+3.42%) | 344,900 |
30 Sep 2021 | USD | 17.27 | 17.47 | 16.92 | 16.95 | 16.95 | -0.26 (-1.51%) | 173,100 |
29 Sep 2021 | USD | 17.25 | 17.27 | 16.92 | 17.21 | 17.21 | +0.1 (+0.58%) | 173,000 |
28 Sep 2021 | USD | 17.35 | 17.35 | 17.03 | 17.11 | 17.11 | -0.25 (-1.44%) | 163,688 |
27 Sep 2021 | USD | 16.66 | 17.65 | 16.65 | 17.36 | 17.36 | +0.83 (+5.02%) | 246,941 |
24 Sep 2021 | USD | 16.28 | 16.67 | 16.18 | 16.53 | 16.53 | +0.02 (+0.12%) | 235,600 |
23 Sep 2021 | USD | 16.34 | 16.79 | 16.25 | 16.51 | 16.51 | +0.26 (+1.60%) | 273,500 |
22 Sep 2021 | USD | 15.79 | 16.44 | 15.79 | 16.25 | 16.25 | +0.63 (+4.03%) | 304,800 |