Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 16.97 | 17.22 | 16.88 | 17.1 | 17.1 | +0.23 (+1.36%) | 391,500 |
8 Oct 2021 | USD | 17.06 | 17.06 | 16.83 | 16.87 | 16.87 | -0.05 (-0.30%) | 327,400 |
7 Oct 2021 | USD | 16.36 | 16.94 | 16.36 | 16.92 | 16.92 | +0.65 (+4.00%) | 886,900 |
6 Oct 2021 | USD | 16.54 | 16.56 | 16.1 | 16.27 | 16.27 | -0.28 (-1.69%) | 1,350,700 |
5 Oct 2021 | USD | 17.24 | 17.38 | 16.53 | 16.55 | 16.55 | -0.69 (-4.00%) | 845,300 |
4 Oct 2021 | USD | 17.07 | 17.32 | 16.93 | 17.24 | 17.24 | +0.22 (+1.29%) | 748,900 |
1 Oct 2021 | USD | 16.8 | 17.17 | 16.62 | 17.02 | 17.02 | +0.31 (+1.86%) | 595,900 |
30 Sep 2021 | USD | 17.26 | 17.34 | 16.59 | 16.71 | 16.71 | -0.53 (-3.07%) | 1,599,300 |
29 Sep 2021 | USD | 17.38 | 17.45 | 17.1 | 17.24 | 17.24 | +0.04 (+0.23%) | 1,238,500 |
28 Sep 2021 | USD | 17.06 | 17.25 | 16.76 | 17.2 | 17.2 | +0.1 (+0.58%) | 852,800 |
27 Sep 2021 | USD | 16.23 | 17.15 | 16.21 | 17.1 | 17.1 | +0.92 (+5.69%) | 1,001,800 |
24 Sep 2021 | USD | 16.48 | 16.51 | 16.08 | 16.18 | 16.18 | -0.29 (-1.76%) | 472,200 |
23 Sep 2021 | USD | 16.73 | 16.73 | 16.42 | 16.47 | 16.47 | -0.04 (-0.24%) | 509,000 |
22 Sep 2021 | USD | 16.36 | 16.56 | 16.12 | 16.51 | 16.51 | +0.27 (+1.66%) | 606,900 |
21 Sep 2021 | USD | 15.97 | 16.29 | 15.82 | 16.24 | 16.24 | +0.37 (+2.33%) | 688,100 |
20 Sep 2021 | USD | 15.49 | 16.01 | 15.29 | 15.87 | 15.87 | +0.22 (+1.41%) | 891,400 |
17 Sep 2021 | USD | 15.2 | 15.68 | 15.08 | 15.65 | 15.65 | +0.41 (+2.69%) | 4,069,200 |
16 Sep 2021 | USD | 15.03 | 15.31 | 14.9 | 15.24 | 15.24 | +0.21 (+1.40%) | 490,600 |
15 Sep 2021 | USD | 15.11 | 15.17 | 14.96 | 15.03 | 15.03 | -0.05 (-0.33%) | 687,100 |
14 Sep 2021 | USD | 15.27 | 15.27 | 14.87 | 15.08 | 15.08 | -0.14 (-0.92%) | 714,100 |
13 Sep 2021 | USD | 15.58 | 15.58 | 15.21 | 15.22 | 15.22 | -0.31 (-2.00%) | 458,400 |
10 Sep 2021 | USD | 15.69 | 15.77 | 15.49 | 15.53 | 15.53 | -0.17 (-1.08%) | 463,300 |
9 Sep 2021 | USD | 15.88 | 15.92 | 15.66 | 15.7 | 15.7 | -0.1 (-0.63%) | 989,700 |
8 Sep 2021 | USD | 15.39 | 15.84 | 15.25 | 15.8 | 15.8 | +0.41 (+2.66%) | 783,800 |
7 Sep 2021 | USD | 15.25 | 15.58 | 15.23 | 15.39 | 15.39 | +0.03 (+0.20%) | 782,500 |
3 Sep 2021 | USD | 15.47 | 15.54 | 15.11 | 15.36 | 15.36 | -0.14 (-0.90%) | 723,900 |
2 Sep 2021 | USD | 15.35 | 15.64 | 15.3 | 15.5 | 15.5 | +0.19 (+1.24%) | 741,600 |
1 Sep 2021 | USD | 15.26 | 15.39 | 15.05 | 15.31 | 15.31 | +0.05 (+0.33%) | 838,000 |
31 Aug 2021 | USD | 15.29 | 15.34 | 14.81 | 15.26 | 15.26 | -0.08 (-0.52%) | 2,628,500 |
30 Aug 2021 | USD | 14.63 | 15.38 | 14.63 | 15.34 | 15.34 | +0.66 (+4.50%) | 938,300 |