Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | USD | 16.49 | 16.52 | 16.41 | 16.47 | 16.47 | +0.13 (+0.80%) | 428,400 |
17 Nov 2021 | USD | 16.34 | 16.39 | 16.34 | 16.34 | 16.34 | -0.22 (-1.33%) | 2,404,600 |
16 Nov 2021 | USD | 16.69 | 16.7 | 16.53 | 16.56 | 16.56 | -0.08 (-0.48%) | 693,000 |
15 Nov 2021 | USD | 16.61 | 16.7 | 16.6 | 16.64 | 16.64 | -0.04 (-0.24%) | 344,200 |
12 Nov 2021 | USD | 16.75 | 16.75 | 16.67 | 16.68 | 16.68 | +0.08 (+0.48%) | 350,300 |
11 Nov 2021 | USD | 16.71 | 16.71 | 16.56 | 16.6 | 16.6 | -0.01 (-0.06%) | 279,100 |
10 Nov 2021 | USD | 16.72 | 16.79 | 16.59 | 16.61 | 16.61 | 0.0 (0.0%) | 473,200 |
9 Nov 2021 | USD | 16.53 | 16.62 | 16.53 | 16.61 | 16.61 | +0.23 (+1.40%) | 388,600 |
8 Nov 2021 | USD | 16.42 | 16.44 | 16.35 | 16.38 | 16.38 | +0.09 (+0.55%) | 284,200 |
5 Nov 2021 | USD | 16.3 | 16.3 | 16.21 | 16.29 | 16.29 | -0.08 (-0.49%) | 198,700 |
4 Nov 2021 | USD | 16.29 | 16.44 | 16.29 | 16.37 | 16.37 | -0.04 (-0.24%) | 216,900 |
3 Nov 2021 | USD | 16.31 | 16.42 | 16.29 | 16.41 | 16.41 | -0.13 (-0.79%) | 381,500 |
2 Nov 2021 | USD | 16.47 | 16.54 | 16.45 | 16.54 | 16.54 | +0.19 (+1.16%) | 1,202,500 |
1 Nov 2021 | USD | 16.41 | 16.45 | 16.31 | 16.35 | 16.35 | +0.12 (+0.74%) | 313,800 |
29 Oct 2021 | USD | 16.26 | 16.28 | 16.18 | 16.23 | 16.23 | -0.18 (-1.10%) | 1,209,300 |
28 Oct 2021 | USD | 16.32 | 16.47 | 16.32 | 16.41 | 16.41 | +0.4 (+2.50%) | 754,600 |
27 Oct 2021 | USD | 15.83 | 16.06 | 15.83 | 16.01 | 16.01 | +0.05 (+0.31%) | 630,200 |
26 Oct 2021 | USD | 16.07 | 16.11 | 15.92 | 15.96 | 15.96 | +0.87 (+5.77%) | 645,500 |
25 Oct 2021 | USD | 15.04 | 15.1 | 15.02 | 15.09 | 15.09 | -0.14 (-0.92%) | 549,100 |
22 Oct 2021 | USD | 15.2 | 15.28 | 15.18 | 15.23 | 15.23 | -0.08 (-0.52%) | 467,900 |
21 Oct 2021 | USD | 15.21 | 15.35 | 15.21 | 15.31 | 15.31 | +0.33 (+2.20%) | 610,300 |
20 Oct 2021 | USD | 15.08 | 15.16 | 14.96 | 14.98 | 14.98 | +0.05 (+0.33%) | 301,300 |
19 Oct 2021 | USD | 14.99 | 14.99 | 14.87 | 14.93 | 14.93 | -0.16 (-1.06%) | 445,600 |
18 Oct 2021 | USD | 14.98 | 15.14 | 14.96 | 15.09 | 15.09 | +0.1 (+0.67%) | 1,371,400 |
15 Oct 2021 | USD | 14.92 | 15.02 | 14.92 | 14.99 | 14.99 | -0.04 (-0.27%) | 284,800 |
14 Oct 2021 | USD | 14.97 | 15.07 | 14.94 | 15.03 | 15.03 | +0.1 (+0.67%) | 437,000 |
13 Oct 2021 | USD | 14.91 | 14.98 | 14.9 | 14.93 | 14.93 | -0.09 (-0.60%) | 1,419,800 |
12 Oct 2021 | USD | 15.02 | 15.06 | 14.95 | 15.02 | 15.02 | +0.17 (+1.14%) | 402,700 |
11 Oct 2021 | USD | 14.89 | 14.95 | 14.85 | 14.85 | 14.85 | -0.17 (-1.13%) | 358,700 |
8 Oct 2021 | USD | 14.96 | 15.07 | 14.94 | 15.02 | 15.02 | -0.02 (-0.13%) | 1,575,600 |