Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 18.74 | 18.82 | 18.42 | 18.45 | 18.45 | -0.29 (-1.55%) | 1,466,900 |
4 Jan 2022 | USD | 18.71 | 18.88 | 18.62 | 18.74 | 18.74 | +0.15 (+0.81%) | 1,561,200 |
3 Jan 2022 | USD | 18.4 | 18.7 | 18.4 | 18.59 | 18.59 | +0.27 (+1.47%) | 1,414,400 |
31 Dec 2021 | USD | 18.43 | 18.51 | 18.25 | 18.32 | 18.32 | -0.11 (-0.60%) | 1,155,400 |
30 Dec 2021 | USD | 18.47 | 18.67 | 18.4 | 18.43 | 18.43 | -0.06 (-0.32%) | 1,145,900 |
29 Dec 2021 | USD | 18.43 | 18.52 | 18.25 | 18.49 | 18.49 | +0.16 (+0.87%) | 767,500 |
28 Dec 2021 | USD | 18.25 | 18.52 | 18.23 | 18.33 | 18.33 | +0.08 (+0.44%) | 1,007,300 |
27 Dec 2021 | USD | 18.17 | 18.26 | 17.97 | 18.25 | 18.25 | +0.13 (+0.72%) | 1,244,600 |
23 Dec 2021 | USD | 18.01 | 18.24 | 17.97 | 18.12 | 18.12 | +0.16 (+0.89%) | 1,089,700 |
22 Dec 2021 | USD | 17.5 | 18.02 | 17.45 | 17.96 | 17.96 | +0.54 (+3.10%) | 1,529,000 |
21 Dec 2021 | USD | 16.94 | 17.51 | 16.85 | 17.42 | 17.42 | +0.72 (+4.31%) | 1,932,000 |
20 Dec 2021 | USD | 16.82 | 16.84 | 16.19 | 16.7 | 16.7 | -0.37 (-2.17%) | 3,167,600 |
17 Dec 2021 | USD | 17.31 | 17.35 | 16.87 | 17.07 | 17.07 | -0.33 (-1.90%) | 5,129,500 |
16 Dec 2021 | USD | 17.81 | 17.88 | 17.37 | 17.4 | 17.4 | -0.21 (-1.19%) | 1,374,300 |
15 Dec 2021 | USD | 17.5 | 17.71 | 17.31 | 17.61 | 17.61 | +0.12 (+0.69%) | 1,663,100 |
14 Dec 2021 | USD | 17.87 | 18 | 17.46 | 17.49 | 17.49 | -0.4 (-2.24%) | 1,676,300 |
13 Dec 2021 | USD | 18.11 | 18.14 | 17.82 | 17.89 | 17.89 | -0.27 (-1.49%) | 1,503,600 |
10 Dec 2021 | USD | 18.27 | 18.45 | 18.08 | 18.16 | 18.16 | +0.06 (+0.33%) | 1,336,400 |
9 Dec 2021 | USD | 18.3 | 18.32 | 18.08 | 18.1 | 18.1 | -0.26 (-1.42%) | 662,700 |
8 Dec 2021 | USD | 18.26 | 18.47 | 18.17 | 18.36 | 18.36 | +0.1 (+0.55%) | 1,207,835 |
7 Dec 2021 | USD | 17.99 | 18.34 | 17.98 | 18.26 | 18.26 | +0.38 (+2.13%) | 1,612,091 |
6 Dec 2021 | USD | 17.58 | 17.987 | 17.475 | 17.88 | 17.88 | +0.46 (+2.64%) | 1,654,723 |
3 Dec 2021 | USD | 17.76 | 17.82 | 17.4 | 17.42 | 17.42 | -0.25 (-1.41%) | 1,445,800 |
2 Dec 2021 | USD | 17.4 | 17.79 | 17.21 | 17.67 | 17.67 | +0.32 (+1.84%) | 1,694,600 |
1 Dec 2021 | USD | 17.87 | 18.15 | 17.32 | 17.35 | 17.35 | -0.2 (-1.14%) | 2,421,300 |
30 Nov 2021 | USD | 18.03 | 18.16 | 17.55 | 17.55 | 17.55 | -0.51 (-2.82%) | 2,908,600 |
29 Nov 2021 | USD | 18.34 | 18.37 | 17.85 | 18.06 | 18.06 | -0.05 (-0.28%) | 1,448,300 |
26 Nov 2021 | USD | 18.1 | 18.16 | 17.81 | 18.11 | 18.11 | -0.39 (-2.11%) | 1,361,100 |
24 Nov 2021 | USD | 18.31 | 18.58 | 18.2 | 18.5 | 18.5 | +0.11 (+0.60%) | 717,100 |
23 Nov 2021 | USD | 18.09 | 18.43 | 18.06 | 18.39 | 18.39 | +0.29 (+1.60%) | 1,434,600 |