Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 13.6 | 13.62 | 13.34 | 13.52 | 13.52 | -0.11 (-0.81%) | 308,400 |
1 Oct 2021 | USD | 13.71 | 13.83 | 13.55 | 13.63 | 13.63 | 0.0 (0.0%) | 280,800 |
30 Sep 2021 | USD | 13.61 | 13.84 | 13.61 | 13.63 | 13.63 | +0.07 (+0.52%) | 396,700 |
29 Sep 2021 | USD | 13.83 | 13.92 | 13.5 | 13.56 | 13.56 | -0.25 (-1.81%) | 397,800 |
28 Sep 2021 | USD | 14.09 | 14.09 | 13.71 | 13.81 | 13.81 | -0.39 (-2.75%) | 309,900 |
27 Sep 2021 | USD | 14.08 | 14.44 | 14.04 | 14.2 | 14.2 | +0.1 (+0.71%) | 301,100 |
24 Sep 2021 | USD | 14.1 | 14.29 | 14.02 | 14.1 | 14.1 | -0.06 (-0.42%) | 279,700 |
23 Sep 2021 | USD | 14.01 | 14.3 | 13.98 | 14.16 | 14.16 | +0.18 (+1.29%) | 350,100 |
22 Sep 2021 | USD | 13.9 | 14.05 | 13.89 | 13.98 | 13.98 | +0.2 (+1.45%) | 172,000 |
21 Sep 2021 | USD | 13.82 | 14.05 | 13.62 | 13.78 | 13.78 | +0.03 (+0.22%) | 250,600 |
20 Sep 2021 | USD | 13.78 | 14.21 | 13.48 | 13.75 | 13.75 | -0.27 (-1.93%) | 378,900 |
17 Sep 2021 | USD | 14.25 | 14.29 | 13.85 | 14.02 | 14.02 | -0.2 (-1.41%) | 1,327,400 |
16 Sep 2021 | USD | 14.13 | 14.32 | 13.88 | 14.22 | 14.22 | +0.08 (+0.57%) | 292,900 |
15 Sep 2021 | USD | 13.91 | 14.14 | 13.82 | 14.14 | 14.14 | +0.18 (+1.29%) | 292,800 |
14 Sep 2021 | USD | 14.17 | 14.17 | 13.91 | 13.96 | 13.96 | -0.16 (-1.13%) | 295,900 |
13 Sep 2021 | USD | 14.26 | 14.26 | 13.8 | 14.12 | 14.12 | +0.11 (+0.79%) | 478,300 |
10 Sep 2021 | USD | 14.6 | 14.72 | 13.92 | 14.01 | 14.01 | -0.48 (-3.31%) | 411,500 |
9 Sep 2021 | USD | 14.01 | 14.6 | 14.01 | 14.49 | 14.49 | +0.26 (+1.83%) | 543,300 |
8 Sep 2021 | USD | 14.48 | 14.49 | 14.03 | 14.23 | 14.23 | -0.26 (-1.79%) | 412,000 |
7 Sep 2021 | USD | 14.53 | 14.55 | 14.26 | 14.49 | 14.49 | -0.06 (-0.41%) | 322,800 |
3 Sep 2021 | USD | 14.81 | 14.85 | 14.47 | 14.55 | 14.55 | -0.26 (-1.76%) | 477,500 |
2 Sep 2021 | USD | 14.6 | 14.99 | 14.6 | 14.81 | 14.81 | +0.06 (+0.41%) | 349,700 |
1 Sep 2021 | USD | 15.05 | 15.15 | 14.66 | 14.75 | 14.75 | -0.32 (-2.12%) | 380,800 |
31 Aug 2021 | USD | 14.54 | 15.09 | 13.96 | 15.07 | 15.07 | +0.41 (+2.80%) | 803,600 |
30 Aug 2021 | USD | 14.5 | 14.76 | 14.39 | 14.66 | 14.66 | +0.24 (+1.66%) | 591,200 |
27 Aug 2021 | USD | 14.25 | 14.7 | 14.06 | 14.42 | 14.42 | +0.23 (+1.62%) | 738,600 |
26 Aug 2021 | USD | 13.84 | 14.25 | 13.6 | 14.19 | 14.19 | +0.62 (+4.57%) | 494,600 |
25 Aug 2021 | USD | 14 | 14.31 | 13.42 | 13.57 | 13.57 | -0.04 (-0.29%) | 479,500 |
24 Aug 2021 | USD | 13.37 | 13.69 | 13.37 | 13.61 | 13.61 | +0.27 (+2.02%) | 307,200 |
23 Aug 2021 | USD | 13.35 | 13.57 | 13.13 | 13.34 | 13.34 | +0.09 (+0.68%) | 329,600 |