Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 16.97 | 17.2 | 16.02 | 17.03 | 17.03 | -0.36 (-2.07%) | 352,700 |
17 Sep 2021 | USD | 17.71 | 18.05 | 17.18 | 17.39 | 17.39 | -0.21 (-1.19%) | 506,400 |
16 Sep 2021 | USD | 17.08 | 17.88 | 17 | 17.6 | 17.6 | +0.52 (+3.04%) | 292,500 |
15 Sep 2021 | USD | 16.88 | 17.27 | 16.54 | 17.08 | 17.08 | +0.2 (+1.18%) | 466,800 |
14 Sep 2021 | USD | 17.52 | 17.78 | 16.65 | 16.88 | 16.88 | -0.7 (-3.98%) | 368,100 |
13 Sep 2021 | USD | 18.39 | 18.4 | 17.49 | 17.58 | 17.58 | -0.62 (-3.41%) | 192,600 |
10 Sep 2021 | USD | 18.9 | 19.28 | 18.16 | 18.2 | 18.2 | -0.65 (-3.45%) | 244,900 |
9 Sep 2021 | USD | 18.04 | 19.83 | 17.63 | 18.85 | 18.85 | +0.75 (+4.14%) | 580,100 |
8 Sep 2021 | USD | 18.02 | 18.31 | 17.07 | 18.1 | 18.1 | +0.1 (+0.56%) | 814,300 |
7 Sep 2021 | USD | 18.68 | 18.81 | 17.75 | 18 | 18 | -0.58 (-3.12%) | 296,500 |
3 Sep 2021 | USD | 18.8 | 19 | 17.55 | 18.58 | 18.58 | -0.28 (-1.48%) | 280,300 |
2 Sep 2021 | USD | 18.32 | 19.12 | 18.06 | 18.86 | 18.86 | +0.6 (+3.29%) | 324,300 |
1 Sep 2021 | USD | 17.91 | 18.35 | 17.63 | 18.26 | 18.26 | +0.55 (+3.11%) | 308,600 |
31 Aug 2021 | USD | 17.68 | 18.03 | 17.5 | 17.71 | 17.71 | +0.01 (+0.06%) | 151,000 |
30 Aug 2021 | USD | 17.98 | 18.2 | 17.51 | 17.7 | 17.7 | -0.25 (-1.39%) | 224,700 |
27 Aug 2021 | USD | 17.03 | 18.35 | 16.79 | 17.95 | 17.95 | +1.09 (+6.47%) | 513,400 |
26 Aug 2021 | USD | 16.95 | 17.39 | 16.63 | 16.86 | 16.86 | -0.06 (-0.35%) | 563,700 |
25 Aug 2021 | USD | 17.24 | 17.36 | 16.296 | 16.92 | 16.92 | -0.43 (-2.48%) | 434,900 |
24 Aug 2021 | USD | 16.93 | 19 | 16.87 | 17.35 | 17.35 | +0.39 (+2.30%) | 644,800 |
23 Aug 2021 | USD | 17.44 | 17.59 | 16.56 | 16.96 | 16.96 | -0.22 (-1.28%) | 242,200 |
20 Aug 2021 | USD | 15.44 | 17.32 | 15.1 | 17.18 | 17.18 | +1.7 (+10.98%) | 379,600 |
19 Aug 2021 | USD | 16.39 | 16.57 | 15.341 | 15.48 | 15.48 | -0.99 (-6.01%) | 867,800 |
18 Aug 2021 | USD | 16.15 | 17.2 | 16 | 16.47 | 16.47 | +0.17 (+1.04%) | 321,700 |
17 Aug 2021 | USD | 17.21 | 17.39 | 15.57 | 16.3 | 16.3 | -1 (-5.78%) | 632,600 |
16 Aug 2021 | USD | 16.92 | 17.621 | 16.41 | 17.3 | 17.3 | +0.25 (+1.47%) | 288,600 |
13 Aug 2021 | USD | 16.97 | 17.4 | 16.659 | 17.05 | 17.05 | +0.08 (+0.47%) | 291,700 |
12 Aug 2021 | USD | 16.73 | 17.185 | 16.05 | 16.97 | 16.97 | +0.23 (+1.37%) | 234,900 |
11 Aug 2021 | USD | 17.21 | 17.21 | 16.21 | 16.74 | 16.74 | -0.49 (-2.84%) | 319,300 |
10 Aug 2021 | USD | 16.99 | 17.54 | 16.61 | 17.23 | 17.23 | +0.26 (+1.53%) | 298,300 |
9 Aug 2021 | USD | 19.3 | 19.36 | 16.775 | 16.97 | 16.97 | -2.12 (-11.11%) | 643,100 |