Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 17.9 | 18.15 | 17.7 | 17.72 | 17.72 | -0.29 (-1.61%) | 298,700 |
8 Oct 2021 | USD | 18.68 | 18.68 | 17.97 | 18.01 | 18.01 | -0.57 (-3.07%) | 257,400 |
7 Oct 2021 | USD | 17.69 | 18.63 | 17.6 | 18.58 | 18.58 | +0.91 (+5.15%) | 400,000 |
6 Oct 2021 | USD | 17.71 | 18.31 | 17.4 | 17.67 | 17.67 | -0.17 (-0.95%) | 1,948,500 |
5 Oct 2021 | USD | 18 | 18 | 16.44 | 17.84 | 17.84 | -1.19 (-6.25%) | 991,000 |
4 Oct 2021 | USD | 19.48 | 19.65 | 19 | 19.03 | 19.03 | -0.48 (-2.46%) | 386,100 |
1 Oct 2021 | USD | 19.22 | 19.57 | 18.82 | 19.51 | 19.51 | +0.4 (+2.09%) | 533,600 |
30 Sep 2021 | USD | 19.68 | 19.68 | 18.45 | 19.11 | 19.11 | -0.45 (-2.30%) | 699,200 |
29 Sep 2021 | USD | 19.54 | 19.92 | 19.25 | 19.56 | 19.56 | +0.05 (+0.26%) | 382,400 |
28 Sep 2021 | USD | 19.87 | 20.2 | 19.22 | 19.51 | 19.51 | -0.25 (-1.27%) | 559,000 |
27 Sep 2021 | USD | 19.79 | 19.96 | 18.57 | 19.76 | 19.76 | +0.96 (+5.11%) | 1,031,900 |
24 Sep 2021 | USD | 18.7 | 18.87 | 18.49 | 18.8 | 18.8 | +0.14 (+0.75%) | 450,100 |
23 Sep 2021 | USD | 18.84 | 18.86 | 18.35 | 18.66 | 18.66 | -0.16 (-0.85%) | 447,300 |
22 Sep 2021 | USD | 18.57 | 19.05 | 18.06 | 18.82 | 18.82 | +0.25 (+1.35%) | 397,900 |
21 Sep 2021 | USD | 18.94 | 19.53 | 18.38 | 18.57 | 18.57 | -0.23 (-1.22%) | 421,000 |
20 Sep 2021 | USD | 19.18 | 20.19 | 17.83 | 18.8 | 18.8 | -1 (-5.05%) | 815,900 |
17 Sep 2021 | USD | 19.39 | 20.32 | 19.39 | 19.8 | 19.8 | +0.49 (+2.54%) | 3,046,100 |
16 Sep 2021 | USD | 19.39 | 19.6 | 19 | 19.31 | 19.31 | -0.05 (-0.26%) | 415,100 |
15 Sep 2021 | USD | 18.88 | 19.57 | 18.88 | 19.36 | 19.36 | +0.36 (+1.89%) | 583,300 |
14 Sep 2021 | USD | 18.96 | 19.35 | 18.815 | 19 | 19 | +0.12 (+0.64%) | 550,100 |
13 Sep 2021 | USD | 18.41 | 19.14 | 17.94 | 18.88 | 18.88 | +0.58 (+3.17%) | 634,700 |
10 Sep 2021 | USD | 18.15 | 18.4 | 17.88 | 18.3 | 18.3 | +0.24 (+1.33%) | 541,400 |
9 Sep 2021 | USD | 17.79 | 18.24 | 17.58 | 18.06 | 18.06 | +0.33 (+1.86%) | 430,700 |
8 Sep 2021 | USD | 17.24 | 17.92 | 16.94 | 17.73 | 17.73 | +0.59 (+3.44%) | 319,600 |
7 Sep 2021 | USD | 17.84 | 18.17 | 17.07 | 17.14 | 17.14 | -0.71 (-3.98%) | 225,700 |
3 Sep 2021 | USD | 18.14 | 18.14 | 17.58 | 17.85 | 17.85 | -0.32 (-1.76%) | 363,800 |
2 Sep 2021 | USD | 18.19 | 18.36 | 17.4 | 18.17 | 18.17 | +0.1 (+0.55%) | 413,500 |
1 Sep 2021 | USD | 17.51 | 18.145 | 17.39 | 18.07 | 18.07 | +0.58 (+3.32%) | 766,900 |
31 Aug 2021 | USD | 17.32 | 17.77 | 17.25 | 17.49 | 17.49 | +0.24 (+1.39%) | 334,800 |
30 Aug 2021 | USD | 16.99 | 17.555 | 16.82 | 17.25 | 17.25 | +0.36 (+2.13%) | 321,400 |