Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 19.56 | 19.6 | 19.32 | 19.32 | 19.32 | -0.31 (-1.58%) | 4,955,800 |
27 Dec 2021 | USD | 19.53 | 19.69 | 19.4 | 19.63 | 19.63 | +0.74 (+3.92%) | 6,048,100 |
23 Dec 2021 | USD | 18.72 | 19.02 | 18.67 | 18.89 | 18.89 | +0.49 (+2.66%) | 3,715,200 |
22 Dec 2021 | USD | 18.15 | 18.41 | 18.12 | 18.4 | 18.4 | +0.37 (+2.05%) | 2,295,300 |
21 Dec 2021 | USD | 17.71 | 18.03 | 17.68 | 18.03 | 18.03 | +0.66 (+3.80%) | 2,583,400 |
20 Dec 2021 | USD | 17.44 | 17.48 | 17.15 | 17.37 | 17.37 | -0.34 (-1.92%) | 5,235,600 |
17 Dec 2021 | USD | 17.97 | 18.02 | 17.69 | 17.71 | 17.71 | -0.19 (-1.06%) | 4,459,300 |
16 Dec 2021 | USD | 17.8 | 18.11 | 17.79 | 17.9 | 17.9 | +0.37 (+2.11%) | 6,028,700 |
15 Dec 2021 | USD | 17.38 | 17.56 | 17.13 | 17.53 | 17.53 | +0.18 (+1.04%) | 3,022,200 |
14 Dec 2021 | USD | 17.5 | 17.72 | 17.24 | 17.35 | 17.35 | -0.2 (-1.14%) | 2,576,600 |
13 Dec 2021 | USD | 17.67 | 17.72 | 17.49 | 17.55 | 17.55 | -0.22 (-1.24%) | 2,778,800 |
10 Dec 2021 | USD | 17.85 | 17.87 | 17.66 | 17.77 | 17.77 | -0.06 (-0.34%) | 3,350,700 |
9 Dec 2021 | USD | 17.81 | 18.02 | 17.68 | 17.83 | 17.83 | -0.06 (-0.34%) | 2,258,400 |
8 Dec 2021 | USD | 17.95 | 18.075 | 17.87 | 17.89 | 17.89 | -0.06 (-0.33%) | 2,699,344 |
7 Dec 2021 | USD | 17.94 | 18.15 | 17.915 | 17.95 | 17.95 | +0.46 (+2.63%) | 3,671,337 |
6 Dec 2021 | USD | 17.18 | 17.67 | 17.06 | 17.49 | 17.49 | +0.74 (+4.42%) | 4,465,596 |
3 Dec 2021 | USD | 16.97 | 17.02 | 16.63 | 16.75 | 16.75 | -0.31 (-1.82%) | 5,049,800 |
2 Dec 2021 | USD | 16.8 | 17.18 | 16.74 | 17.06 | 17.06 | +0.53 (+3.21%) | 4,712,300 |
1 Dec 2021 | USD | 17.11 | 17.24 | 16.53 | 16.53 | 16.53 | +0.17 (+1.04%) | 6,158,600 |
30 Nov 2021 | USD | 16.82 | 16.91 | 16.17 | 16.36 | 16.36 | -0.52 (-3.08%) | 6,737,200 |
29 Nov 2021 | USD | 17.2 | 17.24 | 16.82 | 16.88 | 16.88 | -0.06 (-0.35%) | 3,904,400 |
26 Nov 2021 | USD | 17.37 | 17.43 | 16.88 | 16.94 | 16.94 | -0.92 (-5.15%) | 4,075,000 |
24 Nov 2021 | USD | 17.38 | 18.02 | 17.34 | 17.86 | 17.86 | -0.01 (-0.06%) | 5,733,800 |
23 Nov 2021 | USD | 17.94 | 18.04 | 17.63 | 17.87 | 17.87 | -0.13 (-0.72%) | 6,132,400 |
22 Nov 2021 | USD | 18.2 | 18.33 | 17.99 | 18 | 18 | -0.24 (-1.32%) | 3,390,100 |
19 Nov 2021 | USD | 18.43 | 18.45 | 18.2 | 18.24 | 18.24 | -0.53 (-2.82%) | 3,827,300 |
18 Nov 2021 | USD | 18.74 | 18.84 | 18.56 | 18.77 | 18.77 | -0.37 (-1.93%) | 5,912,900 |
17 Nov 2021 | USD | 18.69 | 19.22 | 18.55 | 19.14 | 19.14 | +0.37 (+1.97%) | 7,017,700 |
16 Nov 2021 | USD | 18.75 | 18.97 | 18.72 | 18.77 | 18.77 | +0.12 (+0.64%) | 3,216,800 |
15 Nov 2021 | USD | 18.67 | 18.7 | 18.56 | 18.65 | 18.65 | -0.05 (-0.27%) | 3,501,800 |