Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 20.42 | 20.64 | 20.35 | 20.63 | 20.63 | -0.17 (-0.82%) | 224,600 |
17 Dec 2021 | USD | 20.79 | 20.98 | 20.59 | 20.8 | 20.8 | +0.18 (+0.87%) | 235,700 |
16 Dec 2021 | USD | 20.83 | 20.84 | 20.57 | 20.62 | 20.62 | +0.19 (+0.93%) | 402,600 |
15 Dec 2021 | USD | 20.6 | 20.62 | 19.9 | 20.43 | 20.43 | -0.02 (-0.10%) | 197,400 |
14 Dec 2021 | USD | 20.38 | 20.54 | 20.37 | 20.45 | 20.45 | +0.18 (+0.89%) | 212,400 |
13 Dec 2021 | USD | 20.25 | 20.34 | 19.43 | 20.27 | 20.27 | -0.32 (-1.55%) | 222,200 |
10 Dec 2021 | USD | 20.67 | 20.67 | 20.33 | 20.59 | 20.59 | -0.13 (-0.63%) | 321,400 |
9 Dec 2021 | USD | 20.8099 | 20.81 | 20.65 | 20.72 | 20.72 | -0.35 (-1.66%) | 265,193 |
8 Dec 2021 | USD | 20.654 | 21.21 | 20.646 | 21.07 | 21.07 | +0.16 (+0.77%) | 1,573,829 |
7 Dec 2021 | USD | 21.09 | 21.09 | 20.86 | 20.91 | 20.91 | -0.01 (-0.05%) | 1,293,500 |
6 Dec 2021 | USD | 20.5 | 20.94 | 20.5 | 20.92 | 20.92 | +0.59 (+2.90%) | 547,600 |
3 Dec 2021 | USD | 20.58 | 20.63 | 20.17 | 20.33 | 20.33 | -0.2 (-0.97%) | 726,600 |
2 Dec 2021 | USD | 20.19 | 20.6 | 20.18 | 20.53 | 20.53 | +0.59 (+2.96%) | 563,900 |
1 Dec 2021 | USD | 20.3 | 20.39 | 19.84 | 19.94 | 19.94 | +0.03 (+0.15%) | 254,900 |
30 Nov 2021 | USD | 20.36 | 20.5 | 19.62 | 19.91 | 19.91 | -0.86 (-4.14%) | 1,308,700 |
29 Nov 2021 | USD | 20.34 | 20.79 | 20.27 | 20.77 | 20.77 | +1.09 (+5.54%) | 3,689,300 |
26 Nov 2021 | USD | 19.76 | 19.94 | 19.35 | 19.68 | 19.68 | -0.78 (-3.81%) | 1,861,000 |
24 Nov 2021 | USD | 20.39 | 20.6 | 20.37 | 20.46 | 20.46 | -0.39 (-1.87%) | 104,000 |
23 Nov 2021 | USD | 20.65 | 20.94 | 20.64 | 20.85 | 20.85 | +1.3 (+6.65%) | 267,400 |
22 Nov 2021 | USD | 19.84 | 19.99 | 19.55 | 19.55 | 19.55 | -0.27 (-1.36%) | 189,600 |
19 Nov 2021 | USD | 20.07 | 20.2 | 19.79 | 19.82 | 19.82 | -1.23 (-5.84%) | 91,600 |
18 Nov 2021 | USD | 21.08 | 21.12 | 20.97 | 21.05 | 21.05 | +0.32 (+1.54%) | 177,600 |
17 Nov 2021 | USD | 20.67 | 20.85 | 20.61 | 20.73 | 20.73 | +0.39 (+1.92%) | 280,700 |
16 Nov 2021 | USD | 20.65 | 20.67 | 20.29 | 20.34 | 20.34 | -0.21 (-1.02%) | 349,600 |
15 Nov 2021 | USD | 20.66 | 20.71 | 20.42 | 20.55 | 20.55 | -0.12 (-0.58%) | 137,000 |
12 Nov 2021 | USD | 20.99 | 20.99 | 20.62 | 20.67 | 20.67 | -0.49 (-2.32%) | 638,000 |
11 Nov 2021 | USD | 21.48 | 21.49 | 21.16 | 21.16 | 21.16 | -0.33 (-1.54%) | 302,500 |
10 Nov 2021 | USD | 21.73 | 21.81 | 21.47 | 21.49 | 21.49 | -0.3 (-1.38%) | 190,600 |
9 Nov 2021 | USD | 22.17 | 22.17 | 21.69 | 21.79 | 21.79 | -0.13 (-0.59%) | 168,300 |
8 Nov 2021 | USD | 21.91 | 22.01 | 21.87 | 21.92 | 21.92 | -0.11 (-0.50%) | 91,100 |