Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 14.11 | 14.49 | 13.885 | 14.35 | 14.35 | +0.27 (+1.92%) | 1,016,700 |
19 Nov 2021 | USD | 15.63 | 15.77 | 13.897 | 14.08 | 14.08 | -1.77 (-11.17%) | 1,415,900 |
18 Nov 2021 | USD | 16.81 | 17 | 15.85 | 15.85 | 15.85 | -0.3 (-1.86%) | 747,000 |
17 Nov 2021 | USD | 16.91 | 16.91 | 15.94 | 16.15 | 16.15 | -0.35 (-2.12%) | 274,800 |
16 Nov 2021 | USD | 16.58 | 16.745 | 16.32 | 16.5 | 16.5 | 0.0 (0.0%) | 545,100 |
15 Nov 2021 | USD | 16.88 | 16.88 | 16.35 | 16.5 | 16.5 | -0.23 (-1.37%) | 411,400 |
12 Nov 2021 | USD | 17.01 | 17.08 | 16.58 | 16.73 | 16.73 | -0.21 (-1.24%) | 273,700 |
11 Nov 2021 | USD | 16.33 | 16.95 | 16.29 | 16.94 | 16.94 | +0.8 (+4.96%) | 307,800 |
10 Nov 2021 | USD | 16.1 | 16.71 | 15.97 | 16.14 | 16.14 | +0.04 (+0.25%) | 211,900 |
9 Nov 2021 | USD | 16 | 16.53 | 15.91 | 16.1 | 16.1 | +0.1 (+0.63%) | 176,400 |
8 Nov 2021 | USD | 16.37 | 16.47 | 15.945 | 16 | 16 | -0.42 (-2.56%) | 271,400 |
5 Nov 2021 | USD | 16.87 | 16.95 | 16.02 | 16.42 | 16.42 | -0.3 (-1.79%) | 793,300 |
4 Nov 2021 | USD | 16.59 | 17.39 | 16.4 | 16.72 | 16.72 | +0.19 (+1.15%) | 788,400 |
3 Nov 2021 | USD | 15.98 | 16.61 | 15.9 | 16.53 | 16.53 | +0.5 (+3.12%) | 368,700 |
2 Nov 2021 | USD | 15.58 | 16.2 | 15.5 | 16.03 | 16.03 | +0.44 (+2.82%) | 271,300 |
1 Nov 2021 | USD | 14.88 | 15.73 | 14.84 | 15.59 | 15.59 | +0.58 (+3.86%) | 623,900 |
29 Oct 2021 | USD | 15.44 | 15.562 | 14.89 | 15.01 | 15.01 | -0.55 (-3.53%) | 166,800 |
28 Oct 2021 | USD | 15.31 | 15.6 | 15.19 | 15.56 | 15.56 | +0.07 (+0.45%) | 172,100 |
27 Oct 2021 | USD | 15.74 | 15.95 | 15.44 | 15.49 | 15.49 | -0.49 (-3.07%) | 138,900 |
26 Oct 2021 | USD | 16.63 | 16.64 | 15.76 | 15.98 | 15.98 | -0.65 (-3.91%) | 361,500 |
25 Oct 2021 | USD | 16.29 | 16.86 | 16.26 | 16.63 | 16.63 | +0.39 (+2.40%) | 226,900 |
22 Oct 2021 | USD | 16.08 | 16.272 | 15.94 | 16.24 | 16.24 | +0.12 (+0.74%) | 146,200 |
21 Oct 2021 | USD | 16.04 | 16.42 | 16.01 | 16.12 | 16.12 | -0.21 (-1.29%) | 159,800 |
20 Oct 2021 | USD | 16.45 | 16.59 | 15.98 | 16.33 | 16.33 | +0.13 (+0.80%) | 270,300 |
19 Oct 2021 | USD | 16.13 | 16.37 | 15.95 | 16.2 | 16.2 | +0.31 (+1.95%) | 328,600 |
18 Oct 2021 | USD | 16.16 | 16.36 | 15.84 | 15.89 | 15.89 | -0.38 (-2.34%) | 253,500 |
15 Oct 2021 | USD | 16.65 | 16.78 | 15.92 | 16.27 | 16.27 | -0.32 (-1.93%) | 248,000 |
14 Oct 2021 | USD | 16.06 | 16.79 | 16 | 16.59 | 16.59 | +0.33 (+2.03%) | 574,000 |
13 Oct 2021 | USD | 15.16 | 16.3 | 15.06 | 16.26 | 16.26 | +1.15 (+7.61%) | 281,600 |
12 Oct 2021 | USD | 15.9 | 16.12 | 15.01 | 15.11 | 15.11 | -0.63 (-4.00%) | 429,700 |