Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 19.39 | 19.39 | 18.55 | 18.9 | 18.9 | -0.13 (-0.68%) | 114,300 |
17 Dec 2021 | USD | 19.34 | 19.34 | 18.84 | 19.03 | 19.03 | -0.29 (-1.50%) | 89,900 |
16 Dec 2021 | USD | 18.88 | 19.46 | 18.88 | 19.32 | 19.32 | +0.01 (+0.05%) | 60,400 |
15 Dec 2021 | USD | 18.64 | 19.49 | 18.64 | 19.31 | 19.31 | +0.27 (+1.42%) | 67,200 |
14 Dec 2021 | USD | 18.57 | 19.13 | 18.57 | 19.04 | 19.04 | -0.06 (-0.31%) | 126,100 |
13 Dec 2021 | USD | 18.65 | 19.28 | 18.64 | 19.1 | 19.1 | -0.45 (-2.30%) | 154,700 |
10 Dec 2021 | USD | 20.1 | 20.1 | 19.42 | 19.55 | 19.55 | +0.41 (+2.14%) | 176,300 |
9 Dec 2021 | USD | 18.65 | 19.305 | 18.65 | 19.14 | 19.14 | -0.63 (-3.19%) | 115,059 |
8 Dec 2021 | USD | 19.925 | 19.925 | 19.59 | 19.77 | 19.77 | -0.415 (-2.06%) | 115,410 |
7 Dec 2021 | USD | 20.05 | 20.23 | 20.05 | 20.185 | 20.185 | +0.335 (+1.69%) | 139,320 |
6 Dec 2021 | USD | 19.87 | 19.93 | 19.7 | 19.85 | 19.85 | 0.0 (0.0%) | 116,694 |
3 Dec 2021 | USD | 20.25 | 20.25 | 19.65 | 19.85 | 19.85 | +0.4 (+2.06%) | 1,150,700 |
2 Dec 2021 | USD | 18.65 | 19.74 | 18.65 | 19.45 | 19.45 | +0.56 (+2.96%) | 406,600 |
1 Dec 2021 | USD | 18.75 | 19.33 | 18.75 | 18.89 | 18.89 | +0.19 (+1.02%) | 629,000 |
30 Nov 2021 | USD | 18.66 | 18.93 | 18.49 | 18.7 | 18.7 | -0.46 (-2.40%) | 221,100 |
29 Nov 2021 | USD | 19.59 | 19.59 | 19.16 | 19.16 | 19.16 | -0.21 (-1.08%) | 112,200 |
26 Nov 2021 | USD | 19.16 | 20.2 | 19.16 | 19.37 | 19.37 | -0.22 (-1.12%) | 46,400 |
24 Nov 2021 | USD | 19.76 | 19.76 | 19.45 | 19.59 | 19.59 | -0.03 (-0.15%) | 74,800 |
23 Nov 2021 | USD | 19.08 | 19.76 | 19.08 | 19.62 | 19.62 | -0.1 (-0.51%) | 60,900 |
22 Nov 2021 | USD | 19.83 | 19.86 | 19.68 | 19.72 | 19.72 | -0.18 (-0.90%) | 68,500 |
19 Nov 2021 | USD | 20.55 | 20.55 | 19.86 | 19.9 | 19.9 | +0.22 (+1.12%) | 32,000 |
18 Nov 2021 | USD | 19.05 | 19.69 | 19.05 | 19.68 | 19.68 | -0.02 (-0.10%) | 61,700 |
17 Nov 2021 | USD | 19.08 | 19.75 | 19.08 | 19.7 | 19.7 | -0.12 (-0.61%) | 53,100 |
16 Nov 2021 | USD | 19.87 | 19.88 | 19.79 | 19.82 | 19.82 | -0.28 (-1.39%) | 77,100 |
15 Nov 2021 | USD | 20.07 | 20.19 | 20.06 | 20.1 | 20.1 | -0.04 (-0.20%) | 80,300 |
12 Nov 2021 | USD | 19.9 | 20.14 | 19.89 | 20.14 | 20.14 | -0.23 (-1.13%) | 31,300 |
11 Nov 2021 | USD | 20.46 | 20.47 | 20.37 | 20.37 | 20.37 | +0.3 (+1.49%) | 55,700 |
10 Nov 2021 | USD | 19.66 | 20.36 | 19.66 | 20.07 | 20.07 | -0.08 (-0.40%) | 40,600 |
9 Nov 2021 | USD | 19.58 | 20.2 | 19.58 | 20.15 | 20.15 | -0.57 (-2.75%) | 42,800 |
8 Nov 2021 | USD | 20.7 | 20.78 | 20.69 | 20.72 | 20.72 | +0.39 (+1.92%) | 51,100 |