Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 20.04 | 20.31 | 19.41 | 19.7 | 19.7 | -0.22 (-1.10%) | 217,500 |
27 Sep 2021 | USD | 20.1 | 20.43 | 19.83 | 19.92 | 19.92 | -0.01 (-0.05%) | 131,600 |
24 Sep 2021 | USD | 19.66 | 20.2 | 19.52 | 19.93 | 19.93 | 0.0 (0.0%) | 152,000 |
23 Sep 2021 | USD | 20.01 | 20.26 | 19.55 | 19.93 | 19.93 | +0.13 (+0.66%) | 507,974 |
22 Sep 2021 | USD | 19.33 | 20.09 | 19.16 | 19.8 | 19.8 | +0.41 (+2.11%) | 382,513 |
21 Sep 2021 | USD | 20.01 | 20.04 | 19.23 | 19.39 | 19.39 | -0.45 (-2.27%) | 264,903 |
20 Sep 2021 | USD | 19.09 | 19.87 | 18.19 | 19.84 | 19.84 | +0.62 (+3.23%) | 411,220 |
17 Sep 2021 | USD | 19.5 | 20 | 18.2 | 19.22 | 19.22 | -0.73 (-3.66%) | 394,541 |
16 Sep 2021 | USD | 19.76 | 20.3 | 18.86 | 19.95 | 19.95 | +1.68 (+9.20%) | 292,739 |
15 Sep 2021 | USD | 18.01 | 19 | 18.01 | 18.27 | 18.27 | +0.2 (+1.11%) | 234,381 |
14 Sep 2021 | USD | 18.36 | 19.05 | 17.93 | 18.07 | 18.07 | -0.01 (-0.06%) | 91,633 |
13 Sep 2021 | USD | 17.91 | 18.65 | 17.71 | 18.08 | 18.08 | +0.24 (+1.35%) | 79,694 |
10 Sep 2021 | USD | 19.07 | 19.22 | 17.69 | 17.84 | 17.84 | -0.66 (-3.57%) | 208,301 |
9 Sep 2021 | USD | 17.39 | 18.64 | 17.285 | 18.5 | 18.5 | +1.18 (+6.81%) | 239,975 |
8 Sep 2021 | USD | 17.5 | 17.6499 | 16.996 | 17.32 | 17.32 | +0.02 (+0.12%) | 196,048 |
7 Sep 2021 | USD | 17 | 17.82 | 16.8569 | 17.3 | 17.3 | +0.96 (+5.88%) | 211,031 |
3 Sep 2021 | USD | 15.9 | 16.72 | 15.8251 | 16.34 | 16.34 | +0.44 (+2.77%) | 147,706 |
2 Sep 2021 | USD | 15.96 | 16.14 | 15.78 | 15.9 | 15.9 | -0.08 (-0.50%) | 86,693 |
1 Sep 2021 | USD | 16 | 16.2499 | 15.9 | 15.98 | 15.98 | -0.02 (-0.13%) | 171,665 |
31 Aug 2021 | USD | 16.23 | 16.23 | 15.96 | 16 | 16 | -0.06 (-0.37%) | 92,619 |
30 Aug 2021 | USD | 16.07 | 16.185 | 15.7015 | 16.06 | 16.06 | +0.16 (+1.01%) | 299,659 |
27 Aug 2021 | USD | 16 | 16.47 | 15.79 | 15.9 | 15.9 | -0.19 (-1.18%) | 38,023 |
26 Aug 2021 | USD | 16.47 | 16.646 | 16 | 16.09 | 16.09 | -0.52 (-3.13%) | 80,925 |
25 Aug 2021 | USD | 15.9 | 16.74 | 15.7171 | 16.61 | 16.61 | +0.71 (+4.47%) | 170,048 |
24 Aug 2021 | USD | 15.47 | 15.91 | 15.11 | 15.9 | 15.9 | +0.36 (+2.32%) | 81,376 |
23 Aug 2021 | USD | 14.89 | 15.89 | 14.89 | 15.54 | 15.54 | +0.79 (+5.36%) | 123,978 |
20 Aug 2021 | USD | 14.4 | 14.93 | 14.4 | 14.75 | 14.75 | +0.21 (+1.44%) | 66,934 |
19 Aug 2021 | USD | 15.13 | 15.4488 | 14.3001 | 14.54 | 14.54 | -0.66 (-4.34%) | 156,698 |
18 Aug 2021 | USD | 15.95 | 16.21 | 15.11 | 15.2 | 15.2 | -0.8 (-5%) | 110,318 |
17 Aug 2021 | USD | 16.49 | 16.5 | 15.98 | 16 | 16 | -0.57 (-3.44%) | 38,403 |