Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 21.95 | 22.01 | 21.81 | 21.82 | 21.82 | -0.22 (-1.00%) | 111,700 |
4 Jan 2022 | USD | 21.57 | 22.04 | 21.57 | 22.04 | 22.04 | +0.54 (+2.51%) | 113,000 |
3 Jan 2022 | USD | 21.75 | 21.77 | 21.34 | 21.5 | 21.5 | -0.04 (-0.19%) | 109,800 |
31 Dec 2021 | USD | 21.59 | 21.73 | 21.54 | 21.54 | 21.54 | -0.03 (-0.14%) | 44,500 |
30 Dec 2021 | USD | 21.81 | 21.86 | 21.51 | 21.57 | 21.57 | -0.4 (-1.82%) | 167,400 |
29 Dec 2021 | USD | 21.75 | 22.08 | 21.62 | 21.97 | 21.97 | +0.11 (+0.50%) | 133,700 |
28 Dec 2021 | USD | 22.22 | 22.23 | 21.85 | 21.86 | 21.86 | -0.41 (-1.84%) | 112,700 |
27 Dec 2021 | USD | 22.16 | 22.28 | 22.08 | 22.27 | 22.27 | +0.22 (+1.00%) | 148,900 |
23 Dec 2021 | USD | 21.86 | 22.05 | 21.85 | 22.05 | 22.05 | +0.15 (+0.68%) | 126,500 |
22 Dec 2021 | USD | 21.88 | 22 | 21.77 | 21.9 | 21.9 | +0.2 (+0.92%) | 201,100 |
21 Dec 2021 | USD | 21.4 | 21.77 | 21.4 | 21.7 | 21.7 | +0.2 (+0.93%) | 56,200 |
20 Dec 2021 | USD | 21.49 | 21.58 | 21.4 | 21.5 | 21.5 | -0.01 (-0.05%) | 90,100 |
17 Dec 2021 | USD | 21.46 | 21.75 | 21.46 | 21.51 | 21.51 | -0.06 (-0.28%) | 158,000 |
16 Dec 2021 | USD | 21.42 | 21.58 | 21.37 | 21.57 | 21.57 | +0.15 (+0.70%) | 36,000 |
15 Dec 2021 | USD | 21.59 | 21.68 | 21.23 | 21.42 | 21.42 | -0.1 (-0.46%) | 256,600 |
14 Dec 2021 | USD | 21.28 | 21.66 | 21.28 | 21.52 | 21.52 | +0.16 (+0.75%) | 74,100 |
13 Dec 2021 | USD | 21.54 | 21.54 | 21.31 | 21.36 | 21.36 | -0.24 (-1.11%) | 90,600 |
10 Dec 2021 | USD | 21.61 | 21.72 | 21.51 | 21.6 | 21.6 | -0.03 (-0.14%) | 52,100 |
9 Dec 2021 | USD | 21.5 | 21.7 | 21.37 | 21.63 | 21.63 | +0.06 (+0.28%) | 83,700 |
8 Dec 2021 | USD | 21.4 | 21.66 | 21.4 | 21.57 | 21.57 | -0.01 (-0.05%) | 71,168 |
7 Dec 2021 | USD | 21.52 | 21.68 | 21.37 | 21.58 | 21.58 | +0.06 (+0.28%) | 99,850 |
6 Dec 2021 | USD | 21.41 | 21.52 | 21.2101 | 21.52 | 21.52 | +0.04 (+0.19%) | 146,420 |
3 Dec 2021 | USD | 21.46 | 21.57 | 21.36 | 21.48 | 21.48 | +0.2 (+0.94%) | 86,900 |
2 Dec 2021 | USD | 21.37 | 21.44 | 21.24 | 21.28 | 21.28 | +0.21 (+1.00%) | 446,100 |
1 Dec 2021 | USD | 21.05 | 21.24 | 20.98 | 21.07 | 21.07 | +0.04 (+0.19%) | 170,800 |
30 Nov 2021 | USD | 21.22 | 21.36 | 20.84 | 21.03 | 21.03 | -0.51 (-2.37%) | 296,200 |
29 Nov 2021 | USD | 21.88 | 21.88 | 21.4 | 21.54 | 21.54 | -0.34 (-1.55%) | 114,100 |
26 Nov 2021 | USD | 21.43 | 21.88 | 20.81 | 21.88 | 21.88 | +0.28 (+1.30%) | 147,700 |
24 Nov 2021 | USD | 21.85 | 21.99 | 21.57 | 21.6 | 21.6 | -0.17 (-0.78%) | 170,900 |
23 Nov 2021 | USD | 21.55 | 21.77 | 21.48 | 21.77 | 21.77 | +0.18 (+0.83%) | 135,000 |