Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 17.23 | 17.26 | 16.16 | 16.35 | 16.35 | -0.87 (-5.05%) | 906,000 |
16 Nov 2021 | USD | 17.71 | 17.74 | 17.05 | 17.22 | 17.22 | -0.27 (-1.54%) | 825,200 |
15 Nov 2021 | USD | 17.99 | 18.16 | 17.49 | 17.49 | 17.49 | -0.45 (-2.51%) | 713,800 |
12 Nov 2021 | USD | 17.26 | 18.13 | 17.23 | 17.94 | 17.94 | +0.63 (+3.64%) | 1,404,500 |
11 Nov 2021 | USD | 16.83 | 17.58 | 16.67 | 17.31 | 17.31 | +0.94 (+5.74%) | 945,900 |
10 Nov 2021 | USD | 16.73 | 17.5 | 16.25 | 16.37 | 16.37 | -0.27 (-1.62%) | 656,100 |
9 Nov 2021 | USD | 16.85 | 17.15 | 16.61 | 16.64 | 16.64 | -0.22 (-1.30%) | 323,700 |
8 Nov 2021 | USD | 16.99 | 17.29 | 16.75 | 16.86 | 16.86 | +0.61 (+3.75%) | 638,100 |
5 Nov 2021 | USD | 16.32 | 16.36 | 16.02 | 16.25 | 16.25 | -0.05 (-0.31%) | 523,000 |
4 Nov 2021 | USD | 17.18 | 17.33 | 16.28 | 16.3 | 16.3 | -0.79 (-4.62%) | 418,400 |
3 Nov 2021 | USD | 16.95 | 17.19 | 16.75 | 17.09 | 17.09 | +0.19 (+1.12%) | 475,600 |
2 Nov 2021 | USD | 16.96 | 17.01 | 16.39 | 16.9 | 16.9 | -0.31 (-1.80%) | 777,000 |
1 Nov 2021 | USD | 15.69 | 17.4 | 15.69 | 17.21 | 17.21 | +1.53 (+9.76%) | 681,700 |
29 Oct 2021 | USD | 16.65 | 16.97 | 15.56 | 15.68 | 15.68 | -0.99 (-5.94%) | 1,004,400 |
28 Oct 2021 | USD | 16.33 | 17.14 | 16.17 | 16.67 | 16.67 | +0.28 (+1.71%) | 888,700 |
27 Oct 2021 | USD | 16.48 | 17.29 | 16.28 | 16.39 | 16.39 | -0.38 (-2.27%) | 762,400 |
26 Oct 2021 | USD | 18.35 | 18.35 | 16.51 | 16.77 | 16.77 | -1.55 (-8.46%) | 829,000 |
25 Oct 2021 | USD | 18.4 | 18.55 | 17.89 | 18.32 | 18.32 | 0.0 (0.0%) | 758,200 |
22 Oct 2021 | USD | 18.32 | 18.86 | 17.99 | 18.32 | 18.32 | -0.11 (-0.60%) | 656,500 |
21 Oct 2021 | USD | 18.74 | 19.37 | 18.23 | 18.43 | 18.43 | -0.8 (-4.16%) | 1,009,100 |
20 Oct 2021 | USD | 18.83 | 19.66 | 18.64 | 19.23 | 19.23 | +0.56 (+3.00%) | 943,000 |
19 Oct 2021 | USD | 17.67 | 18.87 | 17.43 | 18.67 | 18.67 | +1.26 (+7.24%) | 1,002,200 |
18 Oct 2021 | USD | 17.54 | 18 | 17.29 | 17.41 | 17.41 | -0.12 (-0.68%) | 773,300 |
15 Oct 2021 | USD | 17.28 | 17.56 | 16.74 | 17.53 | 17.53 | +0.33 (+1.92%) | 731,500 |
14 Oct 2021 | USD | 16.93 | 17.28 | 16.61 | 17.2 | 17.2 | +0.27 (+1.59%) | 621,100 |
13 Oct 2021 | USD | 16.03 | 16.95 | 16.02 | 16.93 | 16.93 | +1.06 (+6.68%) | 535,000 |
12 Oct 2021 | USD | 16.58 | 16.77 | 15.8 | 15.87 | 15.87 | -0.99 (-5.87%) | 959,800 |
11 Oct 2021 | USD | 17.66 | 17.69 | 16.83 | 16.86 | 16.86 | -0.48 (-2.77%) | 631,800 |
8 Oct 2021 | USD | 17.5 | 17.77 | 17.07 | 17.34 | 17.34 | -0.25 (-1.42%) | 564,700 |
7 Oct 2021 | USD | 17.18 | 17.84 | 16.89 | 17.59 | 17.59 | +0.94 (+5.65%) | 1,064,100 |