Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 14.93 | 15.12 | 14.91 | 15.04 | 15.04 | +0.06 (+0.40%) | 1,256,400 |
6 Oct 2021 | USD | 15 | 15.03 | 14.82 | 14.98 | 14.98 | -0.08 (-0.53%) | 2,866,000 |
5 Oct 2021 | USD | 15.12 | 15.2 | 15.05 | 15.06 | 15.06 | -0.18 (-1.18%) | 5,839,900 |
4 Oct 2021 | USD | 15.46 | 15.52 | 15.01 | 15.24 | 15.24 | -0.35 (-2.25%) | 4,590,400 |
1 Oct 2021 | USD | 15.72 | 15.74 | 15.5 | 15.59 | 15.59 | -0.21 (-1.33%) | 736,300 |
30 Sep 2021 | USD | 15.94 | 15.97 | 15.78 | 15.8 | 15.8 | +0.05 (+0.32%) | 369,800 |
29 Sep 2021 | USD | 15.6 | 15.81 | 15.59 | 15.75 | 15.75 | +0.08 (+0.51%) | 1,190,700 |
28 Sep 2021 | USD | 15.78 | 15.78 | 15.64 | 15.67 | 15.67 | -0.17 (-1.07%) | 363,500 |
27 Sep 2021 | USD | 15.91 | 15.92 | 15.83 | 15.84 | 15.84 | -0.2 (-1.25%) | 1,179,900 |
24 Sep 2021 | USD | 16.09 | 16.1 | 16.01 | 16.04 | 16.04 | +0.02 (+0.12%) | 277,800 |
23 Sep 2021 | USD | 16.02 | 16.09 | 15.99 | 16.02 | 16.02 | -0.02 (-0.12%) | 549,400 |
22 Sep 2021 | USD | 16.16 | 16.22 | 16.01 | 16.04 | 16.04 | -0.13 (-0.80%) | 1,213,300 |
21 Sep 2021 | USD | 16.11 | 16.22 | 16.07 | 16.17 | 16.17 | -0.01 (-0.06%) | 413,300 |
20 Sep 2021 | USD | 16.12 | 16.22 | 16.09 | 16.18 | 16.18 | +0.03 (+0.19%) | 393,500 |
17 Sep 2021 | USD | 16.3 | 16.3 | 16.09 | 16.15 | 16.15 | -0.16 (-0.98%) | 539,100 |
16 Sep 2021 | USD | 16.28 | 16.34 | 16.19 | 16.31 | 16.31 | +0.03 (+0.18%) | 769,000 |
15 Sep 2021 | USD | 16.36 | 16.41 | 16.25 | 16.28 | 16.28 | +0.23 (+1.43%) | 4,742,000 |
14 Sep 2021 | USD | 16.12 | 16.17 | 16.03 | 16.05 | 16.05 | +0.19 (+1.20%) | 439,900 |
13 Sep 2021 | USD | 15.9 | 15.94 | 15.83 | 15.86 | 15.86 | +0.14 (+0.89%) | 284,800 |
10 Sep 2021 | USD | 15.71 | 15.79 | 15.68 | 15.72 | 15.72 | -0.04 (-0.25%) | 690,100 |
9 Sep 2021 | USD | 15.86 | 15.97 | 15.69 | 15.76 | 15.76 | -0.33 (-2.05%) | 2,806,000 |
8 Sep 2021 | USD | 16.04 | 16.12 | 16.02 | 16.09 | 16.09 | -0.07 (-0.43%) | 299,300 |
7 Sep 2021 | USD | 16 | 16.25 | 15.99 | 16.16 | 16.16 | +0.28 (+1.76%) | 410,500 |
3 Sep 2021 | USD | 15.87 | 15.93 | 15.77 | 15.88 | 15.88 | +0.28 (+1.79%) | 838,600 |
2 Sep 2021 | USD | 15.58 | 15.64 | 15.52 | 15.6 | 15.6 | +0.06 (+0.39%) | 977,200 |
1 Sep 2021 | USD | 15.44 | 15.6 | 15.44 | 15.54 | 15.54 | +0.2 (+1.30%) | 1,262,600 |
31 Aug 2021 | USD | 15.34 | 15.38 | 15.31 | 15.34 | 15.34 | -0.05 (-0.32%) | 539,000 |
30 Aug 2021 | USD | 15.25 | 15.65 | 15.25 | 15.39 | 15.39 | +0.04 (+0.26%) | 274,500 |
27 Aug 2021 | USD | 15.25 | 15.4 | 15.21 | 15.35 | 15.35 | +0.06 (+0.39%) | 486,300 |
26 Aug 2021 | USD | 15.25 | 15.33 | 15.24 | 15.29 | 15.29 | -0.02 (-0.13%) | 529,800 |