Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 15.73 | 17 | 15.55 | 16.4 | 16.4 | -0.16 (-0.97%) | 4,798,600 |
13 Dec 2021 | USD | 17.54 | 18.03 | 16.26 | 16.56 | 16.56 | -1.15 (-6.49%) | 4,224,300 |
10 Dec 2021 | USD | 18.77 | 19.58 | 17.41 | 17.71 | 17.71 | -1.42 (-7.42%) | 4,622,000 |
9 Dec 2021 | USD | 19.28 | 20.12 | 19.1 | 19.13 | 19.13 | -0.09 (-0.47%) | 2,735,600 |
8 Dec 2021 | USD | 19.31 | 19.71 | 19 | 19.22 | 19.22 | +0.08 (+0.42%) | 2,032,500 |
7 Dec 2021 | USD | 19 | 19.48 | 18.68 | 19.14 | 19.14 | +0.56 (+3.01%) | 2,711,000 |
6 Dec 2021 | USD | 17.98 | 19.14 | 17.7 | 18.58 | 18.58 | +0.72 (+4.03%) | 3,110,400 |
3 Dec 2021 | USD | 18.17 | 18.37 | 17.59 | 17.86 | 17.86 | -0.29 (-1.60%) | 2,753,700 |
2 Dec 2021 | USD | 17.18 | 18.43 | 16.9 | 18.15 | 18.15 | +1.04 (+6.08%) | 4,335,000 |
1 Dec 2021 | USD | 18.69 | 19.34 | 17.1 | 17.11 | 17.11 | -1.22 (-6.66%) | 7,545,600 |
30 Nov 2021 | USD | 20.15 | 20.64 | 18.21 | 18.33 | 18.33 | -1.86 (-9.21%) | 6,543,600 |
29 Nov 2021 | USD | 21.1 | 21.21 | 19.92 | 20.19 | 20.19 | -0.71 (-3.40%) | 4,676,800 |
26 Nov 2021 | USD | 21.29 | 21.49 | 20.26 | 20.9 | 20.9 | -1.39 (-6.24%) | 3,803,800 |
24 Nov 2021 | USD | 21.38 | 22.48 | 21.31 | 22.29 | 22.29 | +0.02 (+0.09%) | 3,714,600 |
23 Nov 2021 | USD | 23.55 | 24.74 | 21.53 | 22.27 | 22.27 | -1.74 (-7.25%) | 7,681,900 |
22 Nov 2021 | USD | 23.41 | 24.43 | 22.55 | 24.01 | 24.01 | +0.76 (+3.27%) | 8,179,100 |
19 Nov 2021 | USD | 22.55 | 24.05 | 22.5 | 23.25 | 23.25 | +0.35 (+1.53%) | 6,993,700 |
18 Nov 2021 | USD | 23.5 | 24.07 | 22.59 | 22.9 | 22.9 | +0.03 (+0.13%) | 6,310,700 |
17 Nov 2021 | USD | 23.18 | 24.55 | 22.56 | 22.87 | 22.87 | +0.31 (+1.37%) | 8,280,500 |
16 Nov 2021 | USD | 21.67 | 22.82 | 21.22 | 22.56 | 22.56 | +0.98 (+4.54%) | 6,571,900 |
15 Nov 2021 | USD | 22.58 | 23.07 | 20.91 | 21.58 | 21.58 | -0.96 (-4.26%) | 6,249,100 |
12 Nov 2021 | USD | 23.08 | 23.24 | 22.33 | 22.54 | 22.54 | -0.54 (-2.34%) | 5,255,300 |
11 Nov 2021 | USD | 21.91 | 23.92 | 21.91 | 23.08 | 23.08 | +1.29 (+5.92%) | 9,421,600 |
10 Nov 2021 | USD | 21.31 | 22.78 | 20.88 | 21.79 | 21.79 | +0.2 (+0.93%) | 7,422,600 |
9 Nov 2021 | USD | 21.82 | 22.85 | 21.34 | 21.59 | 21.59 | -0.08 (-0.37%) | 7,359,000 |
8 Nov 2021 | USD | 21.61 | 22.1 | 20.81 | 21.67 | 21.67 | -0.9 (-3.99%) | 12,715,700 |
5 Nov 2021 | USD | 19.98 | 24.05 | 18.68 | 22.57 | 22.57 | +2.4 (+11.90%) | 60,922,100 |
4 Nov 2021 | USD | 20.08 | 20.72 | 19.17 | 20.17 | 20.17 | +0.87 (+4.51%) | 15,877,000 |
3 Nov 2021 | USD | 25.64 | 25.72 | 19.2 | 19.3 | 19.3 | +2.55 (+15.22%) | 104,964,300 |
2 Nov 2021 | USD | 15.57 | 16.81 | 14.8 | 16.75 | 16.75 | +1.47 (+9.62%) | 45,906,200 |