Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 19.42 | 19.65 | 19.32 | 19.34 | 19.34 | -0.04 (-0.21%) | 696,400 |
8 Oct 2021 | USD | 19.72 | 19.72 | 19.3 | 19.38 | 19.38 | -0.34 (-1.72%) | 583,200 |
7 Oct 2021 | USD | 19.63 | 19.99 | 19.6 | 19.72 | 19.72 | +0.2 (+1.02%) | 767,500 |
6 Oct 2021 | USD | 19.51 | 19.56 | 19.07 | 19.52 | 19.52 | -0.16 (-0.81%) | 702,900 |
5 Oct 2021 | USD | 19.87 | 20.02 | 19.64 | 19.68 | 19.68 | -0.19 (-0.96%) | 586,700 |
4 Oct 2021 | USD | 19.7 | 20.19 | 19.69 | 19.87 | 19.87 | +0.17 (+0.86%) | 548,800 |
1 Oct 2021 | USD | 19.54 | 19.86 | 19.27 | 19.7 | 19.7 | +0.2 (+1.03%) | 880,000 |
30 Sep 2021 | USD | 19.96 | 19.96 | 19.45 | 19.5 | 19.5 | -0.37 (-1.86%) | 840,700 |
29 Sep 2021 | USD | 19.47 | 19.98 | 19.31 | 19.87 | 19.87 | +0.42 (+2.16%) | 543,200 |
28 Sep 2021 | USD | 19.69 | 19.85 | 19.35 | 19.45 | 19.45 | -0.21 (-1.07%) | 768,578 |
27 Sep 2021 | USD | 19.26 | 19.87 | 19.2 | 19.66 | 19.66 | +0.46 (+2.40%) | 561,202 |
24 Sep 2021 | USD | 19.31 | 19.44 | 19 | 19.2 | 19.2 | -0.13 (-0.67%) | 588,000 |
23 Sep 2021 | USD | 19.11 | 19.52 | 19.04 | 19.33 | 19.33 | +0.29 (+1.52%) | 598,500 |
22 Sep 2021 | USD | 19.38 | 19.58 | 19.02 | 19.04 | 19.04 | -0.19 (-0.99%) | 651,600 |
21 Sep 2021 | USD | 19.36 | 19.64 | 19.22 | 19.23 | 19.23 | -0.12 (-0.62%) | 586,500 |
20 Sep 2021 | USD | 19.48 | 19.59 | 19.13 | 19.35 | 19.35 | -0.49 (-2.47%) | 712,000 |
17 Sep 2021 | USD | 19.56 | 19.95 | 19.51 | 19.84 | 19.84 | +0.32 (+1.64%) | 1,967,700 |
16 Sep 2021 | USD | 19.59 | 19.68 | 19.29 | 19.52 | 19.52 | -0.03 (-0.15%) | 590,200 |
15 Sep 2021 | USD | 19.26 | 19.66 | 19.14 | 19.55 | 19.55 | +0.27 (+1.40%) | 698,700 |
14 Sep 2021 | USD | 19.8 | 19.88 | 19.16 | 19.28 | 19.28 | -0.63 (-3.16%) | 482,200 |
13 Sep 2021 | USD | 19.87 | 20.16 | 19.7 | 19.91 | 19.91 | +0.2 (+1.01%) | 727,900 |
10 Sep 2021 | USD | 20.01 | 20.01 | 19.49 | 19.71 | 19.71 | -0.19 (-0.95%) | 689,434 |
9 Sep 2021 | USD | 20.12 | 20.15 | 19.81 | 19.9 | 19.9 | -0.27 (-1.34%) | 580,142 |
8 Sep 2021 | USD | 20.23 | 20.31 | 19.96 | 20.17 | 20.17 | -0.03 (-0.15%) | 510,310 |
7 Sep 2021 | USD | 20.52 | 20.69 | 20.19 | 20.2 | 20.2 | -0.43 (-2.08%) | 475,227 |
3 Sep 2021 | USD | 20.51 | 20.73 | 20.38 | 20.63 | 20.63 | +0.1 (+0.49%) | 442,084 |
2 Sep 2021 | USD | 20.39 | 20.61 | 20.28 | 20.53 | 20.53 | +0.17 (+0.83%) | 468,489 |
1 Sep 2021 | USD | 20.39 | 20.4447 | 20.21 | 20.36 | 20.36 | +0.04 (+0.20%) | 457,201 |
31 Aug 2021 | USD | 20.07 | 20.33 | 20.045 | 20.32 | 20.32 | +0.17 (+0.84%) | 500,599 |
30 Aug 2021 | USD | 20.02 | 20.16 | 19.735 | 20.15 | 20.15 | +0.17 (+0.85%) | 397,914 |