Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | USD | 18.13 | 18.3 | 17.95 | 18.07 | 18.07 | -0.06 (-0.33%) | 970,500 |
12 Oct 2021 | USD | 18.3 | 18.84 | 18.05 | 18.13 | 18.13 | -0.1 (-0.55%) | 801,800 |
11 Oct 2021 | USD | 18 | 18.75 | 17.79 | 18.23 | 18.23 | +0.24 (+1.33%) | 659,200 |
8 Oct 2021 | USD | 18.04 | 18.16 | 17.79 | 17.99 | 17.99 | 0.0 (0.0%) | 771,600 |
7 Oct 2021 | USD | 18.18 | 18.44 | 17.93 | 17.99 | 17.99 | -0.08 (-0.44%) | 801,600 |
6 Oct 2021 | USD | 18.26 | 18.64 | 17.99 | 18.07 | 18.07 | -0.51 (-2.74%) | 660,400 |
5 Oct 2021 | USD | 18.02 | 18.64 | 18.02 | 18.58 | 18.58 | +0.55 (+3.05%) | 810,000 |
4 Oct 2021 | USD | 18.49 | 18.49 | 17.96 | 18.03 | 18.03 | -0.46 (-2.49%) | 905,300 |
1 Oct 2021 | USD | 18.64 | 18.79 | 17.92 | 18.49 | 18.49 | +0.06 (+0.33%) | 880,500 |
30 Sep 2021 | USD | 18.64 | 18.76 | 18.32 | 18.43 | 18.43 | -0.05 (-0.27%) | 502,300 |
29 Sep 2021 | USD | 18.76 | 19.03 | 18.27 | 18.48 | 18.48 | -0.26 (-1.39%) | 611,900 |
28 Sep 2021 | USD | 19.05 | 19.24 | 18.44 | 18.74 | 18.74 | -0.54 (-2.80%) | 924,900 |
27 Sep 2021 | USD | 19 | 19.57 | 18.81 | 19.28 | 19.28 | +0.27 (+1.42%) | 521,500 |
24 Sep 2021 | USD | 19.89 | 19.89 | 19 | 19.01 | 19.01 | -0.92 (-4.62%) | 711,200 |
23 Sep 2021 | USD | 19.74 | 20 | 19.55 | 19.93 | 19.93 | +0.36 (+1.84%) | 484,900 |
22 Sep 2021 | USD | 19.16 | 19.74 | 18.94 | 19.57 | 19.57 | +0.46 (+2.41%) | 694,200 |
21 Sep 2021 | USD | 19.53 | 19.76 | 19.06 | 19.11 | 19.11 | -0.59 (-2.99%) | 758,800 |
20 Sep 2021 | USD | 19.1 | 19.87 | 19.1 | 19.7 | 19.7 | -0.5 (-2.48%) | 1,331,700 |
17 Sep 2021 | USD | 19.31 | 20.26 | 19.13 | 20.2 | 20.2 | +0.88 (+4.55%) | 3,093,000 |
16 Sep 2021 | USD | 19.5 | 19.82 | 19.21 | 19.32 | 19.32 | -0.29 (-1.48%) | 694,200 |
15 Sep 2021 | USD | 19.65 | 19.91 | 19.4 | 19.61 | 19.61 | -0.13 (-0.66%) | 633,400 |
14 Sep 2021 | USD | 20.01 | 20.18 | 19.27 | 19.74 | 19.74 | -0.14 (-0.70%) | 1,143,800 |
13 Sep 2021 | USD | 20.33 | 20.51 | 19.76 | 19.88 | 19.88 | -0.71 (-3.45%) | 1,309,100 |
10 Sep 2021 | USD | 21.29 | 21.59 | 20.55 | 20.59 | 20.59 | -0.78 (-3.65%) | 803,400 |
9 Sep 2021 | USD | 20.47 | 21.69 | 20.4 | 21.37 | 21.37 | +0.39 (+1.86%) | 937,000 |
8 Sep 2021 | USD | 21.17 | 21.34 | 20.44 | 20.98 | 20.98 | -0.65 (-3.01%) | 1,189,600 |
7 Sep 2021 | USD | 21.53 | 21.96 | 20.6 | 21.63 | 21.63 | -0.45 (-2.04%) | 1,735,200 |
3 Sep 2021 | USD | 24.1 | 25.35 | 21.7 | 22.08 | 22.08 | -1.95 (-8.11%) | 5,060,600 |
2 Sep 2021 | USD | 22.6 | 24.18 | 22.56 | 24.03 | 24.03 | +1.61 (+7.18%) | 3,284,800 |
1 Sep 2021 | USD | 21.99 | 22.97 | 21.42 | 22.42 | 22.42 | +1.25 (+5.90%) | 3,357,900 |