Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 21.18 | 21.31 | 21.01 | 21.19 | 21.19 | +0.18 (+0.86%) | 6,650,600 |
24 Sep 2021 | USD | 21.37 | 21.41 | 20.92 | 21.01 | 21.01 | -0.11 (-0.52%) | 10,019,300 |
23 Sep 2021 | USD | 21.63 | 21.67 | 20.88 | 21.12 | 21.12 | -0.8 (-3.65%) | 9,958,400 |
22 Sep 2021 | USD | 22.2 | 22.37 | 21.55 | 21.92 | 21.92 | -0.69 (-3.05%) | 13,134,400 |
21 Sep 2021 | USD | 22.14 | 22.69 | 21.93 | 22.61 | 22.61 | +0.07 (+0.31%) | 15,031,800 |
20 Sep 2021 | USD | 22.42 | 23.29 | 22.17 | 22.54 | 22.54 | +1.07 (+4.98%) | 17,508,300 |
17 Sep 2021 | USD | 20.99 | 21.52 | 20.91 | 21.47 | 21.47 | +0.6 (+2.87%) | 8,049,300 |
16 Sep 2021 | USD | 20.82 | 21.3 | 20.69 | 20.87 | 20.87 | +0.12 (+0.58%) | 7,954,700 |
15 Sep 2021 | USD | 21.21 | 21.4 | 20.68 | 20.75 | 20.75 | -0.54 (-2.54%) | 7,228,400 |
14 Sep 2021 | USD | 20.75 | 21.42 | 20.71 | 21.29 | 21.29 | +0.35 (+1.67%) | 8,185,800 |
13 Sep 2021 | USD | 20.65 | 21.3 | 20.62 | 20.94 | 20.94 | -0.16 (-0.76%) | 9,341,300 |
10 Sep 2021 | USD | 20.33 | 21.13 | 20.27 | 21.1 | 21.1 | +0.48 (+2.33%) | 8,532,500 |
9 Sep 2021 | USD | 20.4 | 20.66 | 20.14 | 20.62 | 20.62 | +0.24 (+1.18%) | 5,799,800 |
8 Sep 2021 | USD | 20.39 | 20.64 | 20.26 | 20.38 | 20.38 | +0.1 (+0.49%) | 5,718,100 |
7 Sep 2021 | USD | 20.14 | 20.39 | 20.12 | 20.28 | 20.28 | +0.21 (+1.05%) | 3,824,600 |
3 Sep 2021 | USD | 20.23 | 20.28 | 20 | 20.07 | 20.07 | +0.02 (+0.10%) | 4,091,800 |
2 Sep 2021 | USD | 20.05 | 20.23 | 19.95 | 20.05 | 20.05 | -0.19 (-0.94%) | 3,163,100 |
1 Sep 2021 | USD | 20.14 | 20.29 | 20.07 | 20.24 | 20.24 | -0.05 (-0.25%) | 3,011,100 |
31 Aug 2021 | USD | 20.2 | 20.36 | 20.15 | 20.29 | 20.29 | +0.12 (+0.59%) | 4,315,400 |
30 Aug 2021 | USD | 20.37 | 20.4 | 20.08 | 20.17 | 20.17 | -0.32 (-1.56%) | 4,539,800 |
27 Aug 2021 | USD | 20.89 | 20.91 | 20.41 | 20.49 | 20.49 | -0.52 (-2.48%) | 6,001,100 |
26 Aug 2021 | USD | 20.72 | 21.05 | 20.67 | 21.01 | 21.01 | +0.33 (+1.60%) | 7,505,000 |
25 Aug 2021 | USD | 20.76 | 20.83 | 20.6 | 20.68 | 20.68 | -0.12 (-0.58%) | 2,947,600 |
24 Aug 2021 | USD | 20.79 | 20.87 | 20.72 | 20.8 | 20.8 | -0.09 (-0.43%) | 3,102,600 |
23 Aug 2021 | USD | 21.2 | 21.2 | 20.76 | 20.89 | 20.89 | -0.56 (-2.61%) | 5,772,500 |
20 Aug 2021 | USD | 21.93 | 22.01 | 21.41 | 21.45 | 21.45 | -0.53 (-2.41%) | 6,943,400 |
19 Aug 2021 | USD | 22.54 | 22.56 | 21.8 | 21.98 | 21.98 | -0.13 (-0.59%) | 12,375,700 |
18 Aug 2021 | USD | 21.56 | 22.14 | 21.31 | 22.11 | 22.11 | +0.71 (+3.32%) | 6,932,100 |
17 Aug 2021 | USD | 21.36 | 21.84 | 21.26 | 21.4 | 21.4 | +0.42 (+2.00%) | 7,427,900 |
16 Aug 2021 | USD | 21.34 | 21.56 | 20.96 | 20.98 | 20.98 | -0.14 (-0.66%) | 6,246,300 |