Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 21.7 | 22.48 | 19.69 | 20.35 | 20.35 | -1.71 (-7.75%) | 1,691,100 |
4 Jan 2022 | USD | 23.48 | 24.48 | 21.23 | 22.06 | 22.06 | -1.33 (-5.69%) | 1,989,099 |
3 Jan 2022 | USD | 24.66 | 24.7 | 22.13 | 23.39 | 23.39 | -0.79 (-3.27%) | 1,676,546 |
31 Dec 2021 | USD | 23.51 | 24.65 | 23.41 | 24.18 | 24.18 | +0.8 (+3.42%) | 926,100 |
30 Dec 2021 | USD | 23.58 | 24.37 | 22.59 | 23.38 | 23.38 | -0.05 (-0.21%) | 1,688,200 |
29 Dec 2021 | USD | 21.97 | 23.43 | 21.95 | 23.43 | 23.43 | +1.27 (+5.73%) | 1,372,300 |
28 Dec 2021 | USD | 22.8 | 22.86 | 20.75 | 22.16 | 22.16 | -0.95 (-4.11%) | 1,584,200 |
27 Dec 2021 | USD | 20.63 | 23.24 | 20.5 | 23.11 | 23.11 | +2.64 (+12.90%) | 2,065,900 |
23 Dec 2021 | USD | 19.08 | 21.41 | 18.97 | 20.47 | 20.47 | +1.4 (+7.34%) | 2,179,100 |
22 Dec 2021 | USD | 18.45 | 19.3 | 17.4 | 19.07 | 19.07 | +0.95 (+5.24%) | 1,969,800 |
21 Dec 2021 | USD | 16.02 | 18.37 | 16 | 18.12 | 18.12 | +2.74 (+17.82%) | 3,426,300 |
20 Dec 2021 | USD | 15.25 | 16 | 15.19 | 15.38 | 15.38 | -0.24 (-1.54%) | 582,100 |
17 Dec 2021 | USD | 15.05 | 16.29 | 14.64 | 15.62 | 15.62 | +0.36 (+2.36%) | 1,060,900 |
16 Dec 2021 | USD | 16.98 | 17.07 | 15.1 | 15.26 | 15.26 | -1.12 (-6.84%) | 1,091,900 |
15 Dec 2021 | USD | 15.05 | 16.47 | 14.57 | 16.38 | 16.38 | +1.33 (+8.84%) | 852,000 |
14 Dec 2021 | USD | 14.52 | 15.26 | 14.33 | 15.05 | 15.05 | +0.1 (+0.67%) | 692,800 |
13 Dec 2021 | USD | 15.62 | 15.84 | 14.31 | 14.95 | 14.95 | -0.48 (-3.11%) | 951,500 |
10 Dec 2021 | USD | 16 | 16.46 | 15.06 | 15.43 | 15.43 | -0.22 (-1.41%) | 618,100 |
9 Dec 2021 | USD | 16.94 | 17.63 | 15.44 | 15.65 | 15.65 | -0.52 (-3.22%) | 1,373,400 |
8 Dec 2021 | USD | 16.297 | 16.9 | 15.505 | 16.17 | 16.17 | +0.27 (+1.70%) | 817,354 |
7 Dec 2021 | USD | 15.57 | 16.42 | 15.48 | 15.9 | 15.9 | +1.01 (+6.78%) | 1,090,635 |
6 Dec 2021 | USD | 15.17 | 15.37 | 14.05 | 14.89 | 14.89 | -0.53 (-3.44%) | 1,150,400 |
3 Dec 2021 | USD | 15.67 | 15.9 | 14.72 | 15.42 | 15.42 | -0.19 (-1.22%) | 1,079,100 |
2 Dec 2021 | USD | 15.32 | 16.21 | 15.06 | 15.61 | 15.61 | +0.23 (+1.50%) | 693,600 |
1 Dec 2021 | USD | 17.44 | 17.89 | 15.35 | 15.38 | 15.38 | -2.04 (-11.71%) | 1,391,200 |
30 Nov 2021 | USD | 18.13 | 18.59 | 16.5 | 17.42 | 17.42 | -0.89 (-4.86%) | 1,536,900 |
29 Nov 2021 | USD | 17.51 | 18.51 | 17.25 | 18.31 | 18.31 | +1.23 (+7.20%) | 912,600 |
26 Nov 2021 | USD | 17.09 | 17.95 | 17.01 | 17.08 | 17.08 | -0.83 (-4.63%) | 653,800 |
24 Nov 2021 | USD | 17.55 | 18.55 | 17.27 | 17.91 | 17.91 | +0.26 (+1.47%) | 1,044,200 |
23 Nov 2021 | USD | 17.58 | 19.16 | 17.05 | 17.65 | 17.65 | -0.37 (-2.05%) | 1,305,400 |