Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 16.5 | 16.72 | 16.06 | 16.6 | 16.6 | +0.11 (+0.67%) | 377,500 |
1 Oct 2021 | USD | 16.31 | 16.96 | 16.31 | 16.49 | 16.49 | +0.7 (+4.43%) | 1,101,600 |
30 Sep 2021 | USD | 16.15 | 16.52 | 15.78 | 15.79 | 15.79 | -0.64 (-3.90%) | 296,600 |
29 Sep 2021 | USD | 16.84 | 17.16 | 16.24 | 16.43 | 16.43 | -0.29 (-1.73%) | 486,900 |
28 Sep 2021 | USD | 16.26 | 17.1 | 16.24 | 16.72 | 16.72 | +0.49 (+3.02%) | 847,900 |
27 Sep 2021 | USD | 16 | 16.467 | 15.87 | 16.23 | 16.23 | +0.45 (+2.85%) | 440,700 |
24 Sep 2021 | USD | 15.4 | 15.89 | 15.17 | 15.78 | 15.78 | +0.28 (+1.81%) | 405,800 |
23 Sep 2021 | USD | 14.69 | 15.58 | 14.69 | 15.5 | 15.5 | +0.86 (+5.87%) | 436,500 |
22 Sep 2021 | USD | 14.23 | 14.685 | 14.23 | 14.64 | 14.64 | +0.48 (+3.39%) | 367,700 |
21 Sep 2021 | USD | 14.88 | 15.075 | 14.15 | 14.16 | 14.16 | -0.71 (-4.77%) | 353,300 |
20 Sep 2021 | USD | 14.68 | 15.08 | 14.51 | 14.87 | 14.87 | -0.35 (-2.30%) | 491,200 |
17 Sep 2021 | USD | 14.94 | 15.43 | 14.84 | 15.22 | 15.22 | +0.38 (+2.56%) | 1,839,600 |
16 Sep 2021 | USD | 14.43 | 15.01 | 14.38 | 14.84 | 14.84 | +0.47 (+3.27%) | 369,800 |
15 Sep 2021 | USD | 14.38 | 14.77 | 14.1 | 14.37 | 14.37 | -0.05 (-0.35%) | 402,300 |
14 Sep 2021 | USD | 15.01 | 15.09 | 14.34 | 14.42 | 14.42 | -0.53 (-3.55%) | 379,400 |
13 Sep 2021 | USD | 14.77 | 15 | 14.55 | 14.95 | 14.95 | +0.25 (+1.70%) | 436,300 |
10 Sep 2021 | USD | 15.34 | 15.42 | 14.68 | 14.7 | 14.7 | -0.61 (-3.98%) | 358,100 |
9 Sep 2021 | USD | 15.11 | 15.91 | 15.03 | 15.31 | 15.31 | +0.13 (+0.86%) | 373,300 |
8 Sep 2021 | USD | 15.65 | 15.759 | 15.03 | 15.18 | 15.18 | -0.56 (-3.56%) | 368,500 |
7 Sep 2021 | USD | 15.73 | 15.86 | 15.42 | 15.74 | 15.74 | -0.03 (-0.19%) | 294,700 |
3 Sep 2021 | USD | 15.94 | 15.97 | 15.52 | 15.77 | 15.77 | -0.15 (-0.94%) | 212,200 |
2 Sep 2021 | USD | 15.88 | 16.05 | 15.57 | 15.92 | 15.92 | +0.1 (+0.63%) | 306,800 |
1 Sep 2021 | USD | 15.33 | 16.04 | 15.33 | 15.82 | 15.82 | +0.49 (+3.20%) | 388,200 |
31 Aug 2021 | USD | 15.53 | 15.67 | 15.1 | 15.33 | 15.33 | -0.2 (-1.29%) | 499,900 |
30 Aug 2021 | USD | 16.18 | 16.18 | 15.47 | 15.53 | 15.53 | -0.48 (-3.00%) | 404,100 |
27 Aug 2021 | USD | 16.22 | 16.32 | 15.93 | 16.01 | 16.01 | -0.23 (-1.42%) | 265,700 |
26 Aug 2021 | USD | 16.33 | 16.55 | 16.07 | 16.24 | 16.24 | -0.16 (-0.98%) | 476,000 |
25 Aug 2021 | USD | 15.81 | 16.44 | 15.6 | 16.4 | 16.4 | +0.53 (+3.34%) | 350,000 |
24 Aug 2021 | USD | 16.47 | 16.59 | 15.81 | 15.87 | 15.87 | -0.48 (-2.94%) | 574,000 |
23 Aug 2021 | USD | 15.76 | 16.42 | 15.76 | 16.35 | 16.35 | +0.64 (+4.07%) | 389,600 |