Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 14.59 | 14.673 | 14.52 | 14.52 | 14.52 | -0.21 (-1.43%) | 95,400 |
8 Oct 2021 | USD | 14.75 | 14.784 | 14.689 | 14.73 | 14.73 | -0.27 (-1.80%) | 62,200 |
7 Oct 2021 | USD | 14.956 | 15.12 | 14.95 | 15 | 15 | +0.172 (+1.16%) | 110,000 |
6 Oct 2021 | USD | 14.77 | 14.85 | 14.618 | 14.828 | 14.828 | -0.462 (-3.02%) | 91,800 |
5 Oct 2021 | USD | 15.045 | 15.34 | 15.03 | 15.29 | 15.29 | +0.248 (+1.65%) | 118,100 |
4 Oct 2021 | USD | 15.26 | 15.26 | 14.98 | 15.042 | 15.042 | -0.353 (-2.29%) | 96,200 |
1 Oct 2021 | USD | 15.29 | 15.46 | 15.12 | 15.395 | 15.395 | -0.005 (-0.03%) | 123,100 |
30 Sep 2021 | USD | 15.35 | 15.64 | 15.35 | 15.4 | 15.4 | +0.14 (+0.92%) | 87,800 |
29 Sep 2021 | USD | 15.53 | 15.55 | 15.25 | 15.26 | 15.26 | -0.31 (-1.99%) | 60,500 |
28 Sep 2021 | USD | 15.618 | 15.655 | 15.455 | 15.57 | 15.57 | -0.61 (-3.77%) | 61,000 |
27 Sep 2021 | USD | 16.13 | 16.205 | 16.08 | 16.18 | 16.18 | -0.3 (-1.82%) | 50,200 |
24 Sep 2021 | USD | 16.57 | 16.61 | 16.41 | 16.48 | 16.48 | -0.748 (-4.34%) | 91,600 |
23 Sep 2021 | USD | 17.05 | 17.257 | 17.02 | 17.228 | 17.228 | +0.428 (+2.55%) | 80,100 |
22 Sep 2021 | USD | 16.66 | 16.92 | 16.63 | 16.8 | 16.8 | +0.124 (+0.74%) | 62,500 |
21 Sep 2021 | USD | 16.69 | 16.71 | 16.48 | 16.676 | 16.676 | +0.326 (+1.99%) | 78,300 |
20 Sep 2021 | USD | 16.22 | 16.39 | 16.18 | 16.35 | 16.35 | -0.61 (-3.60%) | 89,700 |
17 Sep 2021 | USD | 17.24 | 17.24 | 16.84 | 16.96 | 16.96 | -0.37 (-2.14%) | 44,800 |
16 Sep 2021 | USD | 17.25 | 17.37 | 17.23 | 17.33 | 17.33 | +0.025 (+0.14%) | 55,500 |
15 Sep 2021 | USD | 17.4 | 17.416 | 17.21 | 17.305 | 17.305 | -0.105 (-0.60%) | 510,000 |
14 Sep 2021 | USD | 17.46 | 17.534 | 17.365 | 17.41 | 17.41 | +0.063 (+0.36%) | 67,000 |
13 Sep 2021 | USD | 17.5 | 17.5 | 17.295 | 17.347 | 17.347 | +0.037 (+0.21%) | 78,400 |
10 Sep 2021 | USD | 17.46 | 17.51 | 17.26 | 17.31 | 17.31 | +0.044 (+0.25%) | 70,000 |
9 Sep 2021 | USD | 17.26 | 17.4 | 17.254 | 17.266 | 17.266 | +0.136 (+0.79%) | 58,400 |
8 Sep 2021 | USD | 17.108 | 17.17 | 17.045 | 17.13 | 17.13 | -0.235 (-1.35%) | 70,200 |
7 Sep 2021 | USD | 17.45 | 17.465 | 17.361 | 17.365 | 17.365 | -0.175 (-1.00%) | 38,000 |
3 Sep 2021 | USD | 17.42 | 17.58 | 17.42 | 17.54 | 17.54 | -0.016 (-0.09%) | 40,400 |
2 Sep 2021 | USD | 17.48 | 17.58 | 17.446 | 17.556 | 17.556 | +0.396 (+2.31%) | 86,700 |
1 Sep 2021 | USD | 17.005 | 17.23 | 16.99 | 17.16 | 17.16 | -0.14 (-0.81%) | 64,100 |
31 Aug 2021 | USD | 17.42 | 17.45 | 17.2 | 17.3 | 17.3 | -0.03 (-0.17%) | 56,600 |
30 Aug 2021 | USD | 17.18 | 17.45 | 17.18 | 17.33 | 17.33 | +0.16 (+0.93%) | 37,800 |