Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 19.86 | 20.43 | 18.37 | 18.45 | 18.45 | -1.47 (-7.38%) | 776,900 |
4 Jan 2022 | USD | 20.78 | 20.91 | 19.74 | 19.92 | 19.92 | -0.86 (-4.14%) | 514,500 |
3 Jan 2022 | USD | 20.71 | 21.255 | 20.19 | 20.78 | 20.78 | +0.13 (+0.63%) | 739,600 |
31 Dec 2021 | USD | 20.9 | 21.63 | 20.545 | 20.65 | 20.65 | -0.27 (-1.29%) | 444,900 |
30 Dec 2021 | USD | 21.32 | 22.05 | 20.88 | 20.92 | 20.92 | -0.35 (-1.65%) | 495,000 |
29 Dec 2021 | USD | 22 | 22.24 | 21.09 | 21.27 | 21.27 | -0.57 (-2.61%) | 364,900 |
28 Dec 2021 | USD | 22.574 | 23.34 | 21.82 | 21.84 | 21.84 | -0.78 (-3.45%) | 418,200 |
27 Dec 2021 | USD | 24.005 | 24.005 | 22.6 | 22.62 | 22.62 | -1.1 (-4.64%) | 448,900 |
23 Dec 2021 | USD | 23.09 | 23.87 | 22.87 | 23.72 | 23.72 | +0.59 (+2.55%) | 384,700 |
22 Dec 2021 | USD | 22.67 | 23.2 | 21.66 | 23.13 | 23.13 | -0.15 (-0.64%) | 490,800 |
21 Dec 2021 | USD | 23.56 | 23.56 | 22.88 | 23.28 | 23.28 | -0.06 (-0.26%) | 362,200 |
20 Dec 2021 | USD | 22.34 | 23.65 | 21.79 | 23.34 | 23.34 | +0.51 (+2.23%) | 480,300 |
17 Dec 2021 | USD | 21.56 | 23.44 | 21.399 | 22.83 | 22.83 | +1.08 (+4.97%) | 2,418,100 |
16 Dec 2021 | USD | 22.66 | 22.83 | 21.56 | 21.75 | 21.75 | -0.91 (-4.02%) | 541,800 |
15 Dec 2021 | USD | 21.14 | 22.7 | 20.2 | 22.66 | 22.66 | +1.6 (+7.60%) | 784,100 |
14 Dec 2021 | USD | 21.01 | 21.5 | 20.52 | 21.06 | 21.06 | -0.44 (-2.05%) | 448,800 |
13 Dec 2021 | USD | 21.4 | 21.97 | 20.515 | 21.5 | 21.5 | -0.07 (-0.32%) | 545,800 |
10 Dec 2021 | USD | 22.43 | 22.595 | 21.15 | 21.57 | 21.57 | -0.86 (-3.83%) | 565,600 |
9 Dec 2021 | USD | 22.78 | 23.44 | 22.33 | 22.43 | 22.43 | -0.5 (-2.18%) | 589,900 |
8 Dec 2021 | USD | 21.94 | 23.13 | 21.94 | 22.93 | 22.93 | +0.99 (+4.51%) | 698,113 |
7 Dec 2021 | USD | 20.31 | 22.3 | 20.31 | 21.94 | 21.94 | +2.11 (+10.64%) | 575,570 |
6 Dec 2021 | USD | 19.22 | 20.23 | 19.02 | 19.83 | 19.83 | +0.38 (+1.95%) | 506,927 |
3 Dec 2021 | USD | 20.82 | 21.33 | 18.61 | 19.45 | 19.45 | -1.2 (-5.81%) | 3,897,700 |
2 Dec 2021 | USD | 19.96 | 20.8 | 19.5 | 20.65 | 20.65 | +0.56 (+2.79%) | 519,800 |
1 Dec 2021 | USD | 20.8 | 21.35 | 20.05 | 20.09 | 20.09 | -0.56 (-2.71%) | 562,900 |
30 Nov 2021 | USD | 19.62 | 20.94 | 19.24 | 20.65 | 20.65 | +1.3 (+6.72%) | 705,300 |
29 Nov 2021 | USD | 20.36 | 20.93 | 19.23 | 19.35 | 19.35 | -0.57 (-2.86%) | 533,900 |
26 Nov 2021 | USD | 20.92 | 21.28 | 19.6 | 19.92 | 19.92 | -1.36 (-6.39%) | 393,300 |
24 Nov 2021 | USD | 20.94 | 21.918 | 20.8 | 21.28 | 21.28 | +0.12 (+0.57%) | 339,700 |
23 Nov 2021 | USD | 20.59 | 21.39 | 20.2 | 21.16 | 21.16 | +0.52 (+2.52%) | 521,500 |