Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 21.98 | 22.45 | 21.98 | 22.14 | 22.14 | +0.11 (+0.50%) | 174,600 |
1 Oct 2021 | USD | 21.9 | 22.48 | 21.8 | 22.03 | 22.03 | +0.13 (+0.59%) | 329,500 |
30 Sep 2021 | USD | 22.51 | 22.55 | 21.84 | 21.9 | 21.9 | -0.54 (-2.41%) | 270,000 |
29 Sep 2021 | USD | 22.23 | 22.86 | 22.03 | 22.44 | 22.44 | +0.28 (+1.26%) | 305,000 |
28 Sep 2021 | USD | 21.49 | 22.35 | 21.49 | 22.16 | 22.16 | +0.75 (+3.50%) | 321,000 |
27 Sep 2021 | USD | 20.94 | 21.76 | 20.89 | 21.41 | 21.41 | +0.43 (+2.05%) | 216,800 |
24 Sep 2021 | USD | 20.74 | 21.3 | 20.72 | 20.98 | 20.98 | +0.27 (+1.30%) | 134,200 |
23 Sep 2021 | USD | 20.48 | 20.94 | 20.48 | 20.71 | 20.71 | +0.23 (+1.12%) | 101,400 |
22 Sep 2021 | USD | 20.6 | 20.83 | 20.46 | 20.48 | 20.48 | -0.07 (-0.34%) | 123,100 |
21 Sep 2021 | USD | 20.58 | 20.63 | 20.37 | 20.55 | 20.55 | +0.04 (+0.20%) | 105,400 |
20 Sep 2021 | USD | 20.4 | 20.71 | 20.26 | 20.51 | 20.51 | -0.15 (-0.73%) | 196,500 |
17 Sep 2021 | USD | 20.63 | 20.67 | 20.38 | 20.66 | 20.66 | -0.01 (-0.05%) | 704,400 |
16 Sep 2021 | USD | 20.98 | 21.06 | 20.65 | 20.67 | 20.67 | -0.32 (-1.52%) | 153,900 |
15 Sep 2021 | USD | 20.91 | 21.19 | 20.85 | 20.99 | 20.99 | +0.14 (+0.67%) | 253,600 |
14 Sep 2021 | USD | 20.87 | 21.04 | 20.71 | 20.85 | 20.85 | -0.18 (-0.86%) | 260,200 |
13 Sep 2021 | USD | 21.1 | 21.41 | 20.97 | 21.03 | 21.03 | +0.03 (+0.14%) | 203,000 |
10 Sep 2021 | USD | 21.17 | 21.285 | 20.96 | 21 | 21 | -0.18 (-0.85%) | 197,713 |
9 Sep 2021 | USD | 21.005 | 21.55 | 21.005 | 21.18 | 21.18 | -0.34 (-1.58%) | 184,442 |
8 Sep 2021 | USD | 21.27 | 21.55 | 21.1 | 21.52 | 21.52 | +0.29 (+1.37%) | 144,506 |
7 Sep 2021 | USD | 21.22 | 21.51 | 20.98 | 21.23 | 21.23 | -0.02 (-0.09%) | 168,692 |
3 Sep 2021 | USD | 21.35 | 21.35 | 20.96 | 21.25 | 21.25 | -0.21 (-0.98%) | 170,272 |
2 Sep 2021 | USD | 21.46 | 21.72 | 21.37 | 21.46 | 21.46 | +0.07 (+0.33%) | 158,747 |
1 Sep 2021 | USD | 21.59 | 21.59 | 21.15 | 21.39 | 21.39 | -0.11 (-0.51%) | 173,253 |
31 Aug 2021 | USD | 21.18 | 21.56 | 21.18 | 21.5 | 21.5 | +0.22 (+1.03%) | 279,556 |
30 Aug 2021 | USD | 21.39 | 21.615 | 21.14 | 21.28 | 21.28 | -0.15 (-0.70%) | 172,454 |
27 Aug 2021 | USD | 21.09 | 21.58 | 21.01 | 21.43 | 21.43 | +0.39 (+1.85%) | 249,501 |
26 Aug 2021 | USD | 21.01 | 21.16 | 20.77 | 21.04 | 21.04 | 0.0 (0.0%) | 222,712 |
25 Aug 2021 | USD | 21.12 | 21.365 | 21 | 21.04 | 21.04 | -0.15 (-0.71%) | 193,150 |
24 Aug 2021 | USD | 21.01 | 21.26 | 20.97 | 21.19 | 21.19 | +0.13 (+0.62%) | 216,415 |
23 Aug 2021 | USD | 21.45 | 21.51 | 20.97 | 21.06 | 21.06 | -0.47 (-2.18%) | 294,722 |