Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 19.79 | 19.83 | 19.49 | 19.56 | 19.56 | -0.21 (-1.06%) | 1,058,900 |
8 Oct 2021 | USD | 19.95 | 20.12 | 19.76 | 19.77 | 19.77 | -0.22 (-1.10%) | 787,400 |
7 Oct 2021 | USD | 19.91 | 20.26 | 19.9 | 19.99 | 19.99 | +0.22 (+1.11%) | 1,120,000 |
6 Oct 2021 | USD | 20.04 | 20.05 | 19.64 | 19.77 | 19.77 | -0.35 (-1.74%) | 1,162,200 |
5 Oct 2021 | USD | 20.12 | 20.2 | 19.91 | 20.12 | 20.12 | -0.02 (-0.10%) | 1,624,300 |
4 Oct 2021 | USD | 20.08 | 20.44 | 20.05 | 20.14 | 20.14 | +0.01 (+0.05%) | 1,523,500 |
1 Oct 2021 | USD | 19.84 | 20.31 | 19.81 | 20.13 | 20.13 | +0.41 (+2.08%) | 1,763,700 |
30 Sep 2021 | USD | 19.75 | 20.01 | 19.55 | 19.72 | 19.72 | -1.29 (-6.14%) | 3,845,400 |
29 Sep 2021 | USD | 21.06 | 21.29 | 20.87 | 21.01 | 21.01 | -0.03 (-0.14%) | 1,707,000 |
28 Sep 2021 | USD | 21.51 | 21.69 | 20.89 | 21.04 | 21.04 | -0.33 (-1.54%) | 2,109,400 |
27 Sep 2021 | USD | 21.25 | 21.49 | 20.9 | 21.37 | 21.37 | +0.15 (+0.71%) | 2,438,000 |
24 Sep 2021 | USD | 21.48 | 21.71 | 21.22 | 21.22 | 21.22 | -0.28 (-1.30%) | 2,392,900 |
23 Sep 2021 | USD | 21.83 | 22.09 | 21.45 | 21.5 | 21.5 | -0.1 (-0.46%) | 2,296,700 |
22 Sep 2021 | USD | 21.52 | 21.83 | 21.5 | 21.6 | 21.6 | -0.02 (-0.09%) | 3,798,800 |
21 Sep 2021 | USD | 20.52 | 21.8 | 20.32 | 21.62 | 21.62 | +2.1 (+10.76%) | 8,921,200 |
20 Sep 2021 | USD | 19.31 | 19.55 | 19.06 | 19.52 | 19.52 | -0.06 (-0.31%) | 2,495,200 |
17 Sep 2021 | USD | 19.67 | 19.69 | 19.31 | 19.58 | 19.58 | -0.1 (-0.51%) | 4,303,600 |
16 Sep 2021 | USD | 18.67 | 19.95 | 18.59 | 19.68 | 19.68 | +0.96 (+5.13%) | 3,748,600 |
15 Sep 2021 | USD | 17.14 | 19.1 | 16.96 | 18.72 | 18.72 | +1.46 (+8.46%) | 3,941,300 |
14 Sep 2021 | USD | 17.25 | 17.42 | 16.98 | 17.26 | 17.26 | +0.12 (+0.70%) | 1,315,300 |
13 Sep 2021 | USD | 16.77 | 17.16 | 16.66 | 17.14 | 17.14 | +0.53 (+3.19%) | 1,531,100 |
10 Sep 2021 | USD | 16.72 | 16.84 | 16.42 | 16.61 | 16.61 | -0.08 (-0.48%) | 962,400 |
9 Sep 2021 | USD | 16.97 | 17.25 | 16.68 | 16.69 | 16.69 | -0.13 (-0.77%) | 1,117,000 |
8 Sep 2021 | USD | 16.96 | 17.11 | 16.75 | 16.82 | 16.82 | -0.21 (-1.23%) | 777,800 |
7 Sep 2021 | USD | 17.37 | 17.55 | 17.01 | 17.03 | 17.03 | -0.45 (-2.57%) | 661,200 |
3 Sep 2021 | USD | 17.63 | 17.7 | 17.35 | 17.48 | 17.48 | -0.29 (-1.63%) | 561,100 |
2 Sep 2021 | USD | 18.01 | 18.01 | 17.67 | 17.77 | 17.77 | -0.2 (-1.11%) | 595,300 |
1 Sep 2021 | USD | 17.85 | 18.09 | 17.71 | 17.97 | 17.97 | +0.25 (+1.41%) | 693,600 |
31 Aug 2021 | USD | 17.81 | 17.91 | 17.55 | 17.72 | 17.72 | -0.07 (-0.39%) | 2,446,600 |
30 Aug 2021 | USD | 17.87 | 17.87 | 17.58 | 17.79 | 17.79 | -0.11 (-0.61%) | 1,076,200 |