Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 13.71 | 13.98 | 13.44 | 13.5 | 13.5 | -0.09 (-0.66%) | 241,900 |
30 Sep 2021 | USD | 13.8 | 13.81 | 13.41 | 13.59 | 13.59 | +0.02 (+0.15%) | 242,600 |
29 Sep 2021 | USD | 13.69 | 13.825 | 13.37 | 13.57 | 13.57 | -0.02 (-0.15%) | 216,200 |
28 Sep 2021 | USD | 14.33 | 15.09 | 13.49 | 13.59 | 13.59 | -0.86 (-5.95%) | 732,600 |
27 Sep 2021 | USD | 14.5 | 15.36 | 14.121 | 14.45 | 14.45 | -0.17 (-1.16%) | 261,100 |
24 Sep 2021 | USD | 13.88 | 15.01 | 13.71 | 14.62 | 14.62 | -0.06 (-0.41%) | 393,300 |
23 Sep 2021 | USD | 14.8 | 15.35 | 14.41 | 14.68 | 14.68 | +0.01 (+0.07%) | 311,300 |
22 Sep 2021 | USD | 14.21 | 15.33 | 14.05 | 14.67 | 14.67 | +0.47 (+3.31%) | 542,600 |
21 Sep 2021 | USD | 14.13 | 14.67 | 13.957 | 14.2 | 14.2 | +0.03 (+0.21%) | 309,800 |
20 Sep 2021 | USD | 14.37 | 14.62 | 13.5 | 14.17 | 14.17 | -0.38 (-2.61%) | 567,600 |
17 Sep 2021 | USD | 13.24 | 14.66 | 13.19 | 14.55 | 14.55 | +1.34 (+10.14%) | 4,806,700 |
16 Sep 2021 | USD | 13.43 | 13.75 | 13.05 | 13.21 | 13.21 | -0.22 (-1.64%) | 485,000 |
15 Sep 2021 | USD | 14.02 | 14.499 | 13.35 | 13.43 | 13.43 | -0.48 (-3.45%) | 728,400 |
14 Sep 2021 | USD | 13.69 | 14.48 | 13.615 | 13.91 | 13.91 | +0.21 (+1.53%) | 388,400 |
13 Sep 2021 | USD | 13.57 | 14.1 | 13.06 | 13.7 | 13.7 | +0.05 (+0.37%) | 422,800 |
10 Sep 2021 | USD | 13.65 | 14.12 | 13.22 | 13.65 | 13.65 | -0.03 (-0.22%) | 366,500 |
9 Sep 2021 | USD | 13.77 | 13.945 | 13 | 13.68 | 13.68 | -0.2 (-1.44%) | 399,700 |
8 Sep 2021 | USD | 13.28 | 14.11 | 13.26 | 13.88 | 13.88 | +0.62 (+4.68%) | 467,600 |
7 Sep 2021 | USD | 14.11 | 14.15 | 12.56 | 13.26 | 13.26 | -0.81 (-5.76%) | 1,188,200 |
3 Sep 2021 | USD | 13.64 | 14.93 | 13.108 | 14.07 | 14.07 | +0.47 (+3.46%) | 779,000 |
2 Sep 2021 | USD | 12.49 | 15.59 | 12.18 | 13.6 | 13.6 | +1.2 (+9.68%) | 535,500 |
1 Sep 2021 | USD | 11.59 | 13.48 | 11.46 | 12.4 | 12.4 | +0.78 (+6.71%) | 413,200 |
31 Aug 2021 | USD | 10.84 | 11.63 | 10.11 | 11.62 | 11.62 | +0.86 (+7.99%) | 280,300 |
30 Aug 2021 | USD | 11.13 | 11.27 | 10.42 | 10.76 | 10.76 | -0.51 (-4.53%) | 184,400 |
27 Aug 2021 | USD | 10.31 | 11.46 | 10.09 | 11.27 | 11.27 | +1.02 (+9.95%) | 292,700 |
26 Aug 2021 | USD | 10.47 | 10.47 | 10.01 | 10.25 | 10.25 | -0.15 (-1.44%) | 87,800 |
25 Aug 2021 | USD | 11.42 | 11.48 | 10.11 | 10.4 | 10.4 | -0.89 (-7.88%) | 146,600 |
24 Aug 2021 | USD | 10.22 | 11.37 | 10.115 | 11.29 | 11.29 | +1.16 (+11.45%) | 225,900 |
23 Aug 2021 | USD | 10.05 | 10.53 | 9.54 | 10.13 | 10.13 | +0.13 (+1.30%) | 249,300 |
20 Aug 2021 | USD | 9.51 | 10.18 | 8.605 | 10 | 10 | +0.41 (+4.28%) | 401,400 |