Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | USD | 14.63 | 14.71 | 14.62 | 14.69 | 14.69 | +0.01 (+0.07%) | 1,501,000 |
11 Nov 2021 | USD | 14.67 | 14.68 | 14.64 | 14.68 | 14.68 | +0.09 (+0.62%) | 1,046,000 |
10 Nov 2021 | USD | 14.65 | 14.69 | 14.49 | 14.59 | 14.59 | +0.16 (+1.11%) | 2,604,800 |
9 Nov 2021 | USD | 14.39 | 14.43 | 14.34 | 14.43 | 14.43 | +0.06 (+0.42%) | 919,700 |
8 Nov 2021 | USD | 14.35 | 14.39 | 14.32 | 14.37 | 14.37 | +0.07 (+0.49%) | 1,292,400 |
5 Nov 2021 | USD | 14.19 | 14.3 | 14.13 | 14.3 | 14.3 | +0.18 (+1.27%) | 1,060,900 |
4 Nov 2021 | USD | 14.14 | 14.16 | 14.08 | 14.12 | 14.12 | +0.11 (+0.79%) | 2,801,300 |
3 Nov 2021 | USD | 13.99 | 14.01 | 13.9 | 14.01 | 14.01 | -0.1 (-0.71%) | 2,335,600 |
2 Nov 2021 | USD | 14.15 | 14.16 | 14.1 | 14.11 | 14.11 | -0.04 (-0.28%) | 1,181,600 |
1 Nov 2021 | USD | 14.15 | 14.18 | 14.11 | 14.15 | 14.15 | +0.05 (+0.35%) | 1,247,300 |
29 Oct 2021 | USD | 14.06 | 14.11 | 14.02 | 14.1 | 14.1 | -0.09 (-0.63%) | 1,708,700 |
28 Oct 2021 | USD | 14.28 | 14.29 | 14.16 | 14.19 | 14.19 | 0.0 (0.0%) | 1,024,000 |
27 Oct 2021 | USD | 14.18 | 14.23 | 14.11 | 14.19 | 14.19 | +0.01 (+0.07%) | 946,300 |
26 Oct 2021 | USD | 14.18 | 14.2 | 14.07 | 14.18 | 14.18 | -0.06 (-0.42%) | 1,965,000 |
25 Oct 2021 | USD | 14.2 | 14.27 | 14.19 | 14.24 | 14.24 | +0.12 (+0.85%) | 1,272,500 |
22 Oct 2021 | USD | 14.18 | 14.25 | 14.03 | 14.12 | 14.12 | +0.1 (+0.71%) | 1,492,200 |
21 Oct 2021 | USD | 14.03 | 14.04 | 13.97 | 14.02 | 14.02 | -0.01 (-0.07%) | 649,900 |
20 Oct 2021 | USD | 13.97 | 14.05 | 13.94 | 14.03 | 14.03 | +0.13 (+0.94%) | 982,000 |
19 Oct 2021 | USD | 13.99 | 14 | 13.88 | 13.9 | 13.9 | +0.03 (+0.22%) | 833,700 |
18 Oct 2021 | USD | 13.9 | 13.92 | 13.86 | 13.87 | 13.87 | -0.02 (-0.14%) | 688,500 |
15 Oct 2021 | USD | 13.9 | 13.96 | 13.86 | 13.89 | 13.89 | -0.23 (-1.63%) | 1,051,000 |
14 Oct 2021 | USD | 14.13 | 14.13 | 14.08 | 14.12 | 14.12 | +0.06 (+0.43%) | 734,500 |
13 Oct 2021 | USD | 13.89 | 14.09 | 13.89 | 14.06 | 14.06 | +0.24 (+1.74%) | 2,196,500 |
12 Oct 2021 | USD | 13.82 | 13.9 | 13.8 | 13.82 | 13.82 | +0.04 (+0.29%) | 1,239,700 |
11 Oct 2021 | USD | 13.78 | 13.82 | 13.76 | 13.78 | 13.78 | -0.02 (-0.14%) | 734,100 |
8 Oct 2021 | USD | 14.01 | 14.01 | 13.79 | 13.8 | 13.8 | -0.01 (-0.07%) | 989,100 |
7 Oct 2021 | USD | 13.8 | 13.88 | 13.79 | 13.81 | 13.81 | -0.07 (-0.50%) | 1,317,800 |
6 Oct 2021 | USD | 13.86 | 13.9 | 13.83 | 13.88 | 13.88 | +0.03 (+0.22%) | 1,142,500 |
5 Oct 2021 | USD | 13.78 | 13.88 | 13.75 | 13.85 | 13.85 | -0.03 (-0.22%) | 1,385,700 |
4 Oct 2021 | USD | 13.76 | 13.91 | 13.74 | 13.88 | 13.88 | +0.05 (+0.36%) | 1,350,100 |