Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 15.7 | 17.26 | 15.62 | 16.8 | 11.9149 | +1.58 (+10.38%) | 2,313,400 |
12 Nov 2021 | USD | 15.06 | 15.41 | 14.89 | 15.22 | 10.7943 | +0.19 (+1.26%) | 1,543,900 |
11 Nov 2021 | USD | 15.42 | 15.49 | 15.01 | 15.03 | 10.6596 | -0.31 (-2.02%) | 857,900 |
10 Nov 2021 | USD | 15.66 | 15.75 | 15.19 | 15.34 | 10.8794 | -0.41 (-2.60%) | 994,000 |
9 Nov 2021 | USD | 15.93 | 16.8 | 15.47 | 15.75 | 11.1702 | +1.54 (+10.84%) | 2,257,300 |
8 Nov 2021 | USD | 14.21 | 14.29 | 14.1 | 14.21 | 10.078 | 0.0 (0.0%) | 527,600 |
5 Nov 2021 | USD | 14.02 | 14.31 | 13.93 | 14.21 | 10.078 | +0.38 (+2.75%) | 711,200 |
4 Nov 2021 | USD | 14.05 | 14.1 | 13.82 | 13.83 | 9.8085 | -0.16 (-1.14%) | 589,600 |
3 Nov 2021 | USD | 13.68 | 14.13 | 13.66 | 13.99 | 9.922 | +0.29 (+2.12%) | 475,300 |
2 Nov 2021 | USD | 13.75 | 13.76 | 13.49 | 13.7 | 9.7163 | -0.07 (-0.51%) | 395,400 |
1 Nov 2021 | USD | 13.26 | 13.87 | 13.23 | 13.77 | 9.766 | +0.51 (+3.85%) | 716,300 |
29 Oct 2021 | USD | 13.51 | 13.51 | 13.24 | 13.26 | 9.4043 | -0.25 (-1.85%) | 441,800 |
28 Oct 2021 | USD | 13.61 | 13.61 | 13.38 | 13.51 | 9.5816 | -0.08 (-0.59%) | 411,400 |
27 Oct 2021 | USD | 13.82 | 13.85 | 13.56 | 13.59 | 9.6383 | -0.23 (-1.66%) | 471,800 |
26 Oct 2021 | USD | 13.96 | 14.02 | 13.79 | 13.82 | 9.8014 | -0.14 (-1.00%) | 619,500 |
25 Oct 2021 | USD | 13.61 | 13.97 | 13.57 | 13.96 | 9.9007 | +0.4 (+2.95%) | 538,100 |
22 Oct 2021 | USD | 13.61 | 13.7 | 13.48 | 13.56 | 9.617 | -0.04 (-0.29%) | 365,900 |
21 Oct 2021 | USD | 13.54 | 13.7 | 13.48 | 13.6 | 9.6454 | +0.03 (+0.22%) | 325,900 |
20 Oct 2021 | USD | 13.47 | 13.64 | 13.39 | 13.57 | 9.6241 | +0.11 (+0.82%) | 263,200 |
19 Oct 2021 | USD | 13.66 | 13.66 | 13.38 | 13.46 | 9.5461 | -0.11 (-0.81%) | 546,400 |
18 Oct 2021 | USD | 13.56 | 13.68 | 13.41 | 13.57 | 9.6241 | -0.11 (-0.80%) | 274,800 |
15 Oct 2021 | USD | 14.03 | 14.08 | 13.68 | 13.68 | 9.7021 | -0.18 (-1.30%) | 571,000 |
14 Oct 2021 | USD | 13.94 | 14 | 13.78 | 13.86 | 9.8298 | +0.1 (+0.73%) | 297,200 |
13 Oct 2021 | USD | 13.69 | 13.85 | 13.55 | 13.76 | 9.7589 | +0.09 (+0.66%) | 324,700 |
12 Oct 2021 | USD | 13.85 | 13.9 | 13.63 | 13.67 | 9.695 | -0.13 (-0.94%) | 465,500 |
11 Oct 2021 | USD | 13.91 | 14.2 | 13.78 | 13.8 | 9.7872 | -0.05 (-0.36%) | 404,100 |
8 Oct 2021 | USD | 13.66 | 13.86 | 13.61 | 13.85 | 9.8227 | +0.22 (+1.61%) | 309,600 |
7 Oct 2021 | USD | 13.75 | 13.87 | 13.57 | 13.63 | 9.6667 | +0.02 (+0.15%) | 572,000 |
6 Oct 2021 | USD | 13.45 | 13.62 | 13.16 | 13.61 | 9.6525 | +0.12 (+0.89%) | 450,700 |
5 Oct 2021 | USD | 13.38 | 13.57 | 13.26 | 13.49 | 9.5674 | +0.09 (+0.67%) | 670,300 |