Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 16.82 | 16.88 | 16.54 | 16.76 | 16.76 | -0.08 (-0.48%) | 1,061,300 |
16 Nov 2021 | USD | 16.62 | 16.99 | 16.5082 | 16.84 | 16.84 | +0.09 (+0.54%) | 1,178,670 |
15 Nov 2021 | USD | 16.93 | 17.14 | 16.525 | 16.75 | 16.75 | -0.07 (-0.42%) | 1,245,862 |
12 Nov 2021 | USD | 16.21 | 16.91 | 16.11 | 16.82 | 16.82 | +0.71 (+4.41%) | 1,524,665 |
11 Nov 2021 | USD | 15.91 | 16.175 | 15.89 | 16.11 | 16.11 | +0.28 (+1.77%) | 1,317,200 |
10 Nov 2021 | USD | 16.17 | 16.52 | 15.79 | 15.83 | 15.83 | -0.44 (-2.70%) | 665,500 |
9 Nov 2021 | USD | 15.88 | 16.355 | 15.84 | 16.27 | 16.27 | +0.39 (+2.46%) | 1,169,100 |
8 Nov 2021 | USD | 16.45 | 16.48 | 15.6 | 15.88 | 15.88 | -0.46 (-2.82%) | 1,445,700 |
5 Nov 2021 | USD | 15.75 | 16.64 | 15.75 | 16.34 | 16.34 | +0.98 (+6.38%) | 2,105,500 |
4 Nov 2021 | USD | 15.5 | 15.68 | 15.03 | 15.36 | 15.36 | -0.12 (-0.78%) | 1,357,300 |
3 Nov 2021 | USD | 15.03 | 15.52 | 15.03 | 15.48 | 15.48 | +0.48 (+3.20%) | 944,900 |
2 Nov 2021 | USD | 15.06 | 15.33 | 14.941 | 15 | 15 | -0.04 (-0.27%) | 1,426,200 |
1 Nov 2021 | USD | 14.96 | 15.25 | 14.88 | 15.04 | 15.04 | +0.16 (+1.08%) | 1,126,000 |
29 Oct 2021 | USD | 14.83 | 15.21 | 14.77 | 14.88 | 14.88 | -0.05 (-0.33%) | 993,400 |
28 Oct 2021 | USD | 14.87 | 15.15 | 14.79 | 14.93 | 14.93 | +0.1 (+0.67%) | 763,000 |
27 Oct 2021 | USD | 14.93 | 15.02 | 14.698 | 14.83 | 14.83 | -0.09 (-0.60%) | 692,400 |
26 Oct 2021 | USD | 14.88 | 15.19 | 14.613 | 14.92 | 14.92 | -0.12 (-0.80%) | 863,500 |
25 Oct 2021 | USD | 15.27 | 15.3 | 15.02 | 15.04 | 15.04 | +0.04 (+0.27%) | 1,112,800 |
22 Oct 2021 | USD | 14.94 | 15.03 | 14.835 | 15 | 15 | +0.05 (+0.33%) | 746,300 |
21 Oct 2021 | USD | 14.491 | 15.01 | 14.491 | 14.95 | 14.95 | +0.14 (+0.95%) | 570,200 |
20 Oct 2021 | USD | 14.6 | 14.85 | 14.518 | 14.81 | 14.81 | +0.16 (+1.09%) | 507,000 |
19 Oct 2021 | USD | 14.96 | 14.96 | 14.63 | 14.65 | 14.65 | -0.22 (-1.48%) | 723,500 |
18 Oct 2021 | USD | 14.74 | 14.99 | 14.7 | 14.87 | 14.87 | +0.11 (+0.75%) | 541,600 |
15 Oct 2021 | USD | 15 | 15.102 | 14.74 | 14.76 | 14.76 | -0.24 (-1.60%) | 789,900 |
14 Oct 2021 | USD | 14.7 | 15 | 14.49 | 15 | 15 | +0.45 (+3.09%) | 620,300 |
13 Oct 2021 | USD | 14.48 | 14.8 | 14.38 | 14.55 | 14.55 | +0.14 (+0.97%) | 582,500 |
12 Oct 2021 | USD | 14.33 | 14.5 | 14.198 | 14.41 | 14.41 | +0.1 (+0.70%) | 829,800 |
11 Oct 2021 | USD | 14.28 | 14.48 | 14.14 | 14.31 | 14.31 | +0.03 (+0.21%) | 792,200 |
8 Oct 2021 | USD | 14.69 | 14.89 | 14.25 | 14.28 | 14.28 | -0.45 (-3.05%) | 837,400 |
7 Oct 2021 | USD | 14.95 | 15.055 | 14.65 | 14.73 | 14.73 | -0.05 (-0.34%) | 1,418,500 |