Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 21 | 21.065 | 20.67 | 20.69 | 20.69 | -0.2 (-0.96%) | 95,100 |
4 Jan 2022 | USD | 20.97 | 21.19 | 20.86 | 20.89 | 20.89 | -0.02 (-0.10%) | 169,200 |
3 Jan 2022 | USD | 21.06 | 21.15 | 20.06 | 20.91 | 20.91 | +0.05 (+0.24%) | 101,300 |
31 Dec 2021 | USD | 20.91 | 20.98 | 20.84 | 20.86 | 20.86 | -0.04 (-0.19%) | 63,200 |
30 Dec 2021 | USD | 21 | 21.02 | 20.85 | 20.9 | 20.9 | -0.05 (-0.24%) | 98,600 |
29 Dec 2021 | USD | 20.89 | 21.1 | 20.69 | 20.95 | 20.95 | +0.02 (+0.10%) | 111,500 |
28 Dec 2021 | USD | 20.94 | 21.05 | 20.79 | 20.93 | 20.93 | -0.08 (-0.38%) | 70,600 |
27 Dec 2021 | USD | 20.75 | 21.01 | 20.54 | 21.01 | 21.01 | +0.32 (+1.55%) | 70,600 |
23 Dec 2021 | USD | 20.71 | 20.78 | 20.58 | 20.69 | 20.69 | +0.11 (+0.53%) | 101,000 |
22 Dec 2021 | USD | 20.51 | 20.64 | 20.38 | 20.58 | 20.58 | +0.08 (+0.39%) | 73,000 |
21 Dec 2021 | USD | 20.45 | 20.59 | 20.39 | 20.5 | 20.5 | +0.23 (+1.13%) | 108,600 |
20 Dec 2021 | USD | 19.73 | 20.34 | 19.45 | 20.27 | 20.27 | +0.43 (+2.17%) | 237,400 |
17 Dec 2021 | USD | 20.68 | 20.77 | 19.55 | 19.84 | 19.84 | -0.82 (-3.97%) | 501,700 |
16 Dec 2021 | USD | 20.57 | 21.04 | 20.54 | 20.66 | 20.66 | +0.15 (+0.73%) | 214,300 |
15 Dec 2021 | USD | 20.05 | 20.64 | 19.98 | 20.51 | 20.51 | +0.54 (+2.70%) | 180,500 |
14 Dec 2021 | USD | 20.03 | 20.23 | 19.95 | 19.97 | 19.97 | -0.01 (-0.05%) | 1,129,700 |
13 Dec 2021 | USD | 20.25 | 20.26 | 19.94 | 19.98 | 19.98 | -0.31 (-1.53%) | 130,000 |
10 Dec 2021 | USD | 20.25 | 20.32 | 20 | 20.29 | 20.29 | +0.18 (+0.90%) | 109,600 |
9 Dec 2021 | USD | 20.23 | 20.23 | 19.59 | 20.11 | 20.11 | -0.14 (-0.69%) | 129,000 |
8 Dec 2021 | USD | 20.16 | 20.26 | 19.95 | 20.25 | 20.25 | +0.11 (+0.55%) | 100,921 |
7 Dec 2021 | USD | 20.27 | 20.27 | 20.04 | 20.14 | 20.14 | -0.07 (-0.35%) | 106,552 |
6 Dec 2021 | USD | 19.98 | 20.41 | 19.83 | 20.21 | 20.21 | +0.52 (+2.64%) | 162,081 |
3 Dec 2021 | USD | 19.8 | 19.85 | 19.508 | 19.69 | 19.69 | -0.1 (-0.51%) | 119,200 |
2 Dec 2021 | USD | 19.73 | 19.83 | 19.06 | 19.79 | 19.79 | +1.54 (+8.44%) | 199,400 |
1 Dec 2021 | USD | 18.58 | 18.84 | 18.22 | 18.25 | 18.25 | +0.01 (+0.05%) | 109,000 |
30 Nov 2021 | USD | 18.24 | 18.65 | 18.07 | 18.24 | 18.24 | -0.22 (-1.19%) | 193,900 |
29 Nov 2021 | USD | 18.69 | 18.96 | 18.45 | 18.46 | 18.46 | +0.01 (+0.05%) | 88,000 |
26 Nov 2021 | USD | 18.64 | 18.82 | 18.17 | 18.45 | 18.45 | -0.66 (-3.45%) | 105,200 |
24 Nov 2021 | USD | 19.25 | 19.34 | 19.08 | 19.11 | 19.11 | -0.24 (-1.24%) | 31,400 |
23 Nov 2021 | USD | 19.27 | 19.44 | 19 | 19.35 | 19.35 | +0.15 (+0.78%) | 63,300 |