Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | USD | 19.13 | 20.6 | 18.67 | 18.72 | 18.72 | -0.36 (-1.89%) | 241,600 |
5 Jan 2022 | USD | 19.82 | 20.24 | 19.07 | 19.08 | 19.08 | -1.06 (-5.26%) | 274,700 |
4 Jan 2022 | USD | 20.4 | 20.53 | 19.93 | 20.14 | 20.14 | 0.0 (0.0%) | 226,300 |
3 Jan 2022 | USD | 19.12 | 20.4 | 18.77 | 20.14 | 20.14 | +1.36 (+7.24%) | 535,200 |
31 Dec 2021 | USD | 19.49 | 19.49 | 18.65 | 18.78 | 18.78 | -0.71 (-3.64%) | 428,400 |
30 Dec 2021 | USD | 19.43 | 19.83 | 19.35 | 19.49 | 19.49 | -0.01 (-0.05%) | 367,900 |
29 Dec 2021 | USD | 19.68 | 19.89 | 19.38 | 19.5 | 19.5 | -0.19 (-0.96%) | 326,000 |
28 Dec 2021 | USD | 19.76 | 20.12 | 19.49 | 19.69 | 19.69 | -0.17 (-0.86%) | 397,800 |
27 Dec 2021 | USD | 20.16 | 20.16 | 19.41 | 19.86 | 19.86 | 0.0 (0.0%) | 399,100 |
23 Dec 2021 | USD | 19.33 | 19.91 | 19.24 | 19.86 | 19.86 | +0.54 (+2.80%) | 512,200 |
22 Dec 2021 | USD | 19.03 | 19.52 | 18.7 | 19.32 | 19.32 | +0.33 (+1.74%) | 403,800 |
21 Dec 2021 | USD | 18.69 | 19.52 | 18.64 | 18.99 | 18.99 | +0.35 (+1.88%) | 428,200 |
20 Dec 2021 | USD | 18.78 | 18.92 | 18.28 | 18.64 | 18.64 | -0.25 (-1.32%) | 633,200 |
17 Dec 2021 | USD | 18.8 | 19.5 | 18.61 | 18.89 | 18.89 | -0.29 (-1.51%) | 1,336,900 |
16 Dec 2021 | USD | 19.94 | 20.37 | 19.11 | 19.18 | 19.18 | -0.45 (-2.29%) | 354,900 |
15 Dec 2021 | USD | 19 | 19.76 | 18.81 | 19.63 | 19.63 | +0.61 (+3.21%) | 848,200 |
14 Dec 2021 | USD | 18.9 | 19.29 | 18.69 | 19.02 | 19.02 | +0.02 (+0.11%) | 426,800 |
13 Dec 2021 | USD | 18.86 | 19.4 | 18.5 | 19 | 19 | +0.22 (+1.17%) | 516,200 |
10 Dec 2021 | USD | 19.59 | 20.29 | 18.73 | 18.78 | 18.78 | -0.66 (-3.40%) | 340,500 |
9 Dec 2021 | USD | 20.26 | 20.91 | 19.42 | 19.44 | 19.44 | -0.98 (-4.80%) | 238,900 |
8 Dec 2021 | USD | 20.14 | 20.73 | 19.83 | 20.42 | 20.42 | +0.43 (+2.15%) | 629,543 |
7 Dec 2021 | USD | 19.78 | 20.66 | 19.57 | 19.99 | 19.99 | +0.48 (+2.46%) | 1,044,920 |
6 Dec 2021 | USD | 19.17 | 20.7 | 18.58 | 19.51 | 19.51 | +0.52 (+2.74%) | 467,786 |
3 Dec 2021 | USD | 19.74 | 19.76 | 18.85 | 18.99 | 18.99 | -0.74 (-3.75%) | 365,200 |
2 Dec 2021 | USD | 19.59 | 19.88 | 19.14 | 19.73 | 19.73 | +0.4 (+2.07%) | 409,600 |
1 Dec 2021 | USD | 20.53 | 20.74 | 19.2 | 19.33 | 19.33 | -0.67 (-3.35%) | 530,100 |
30 Nov 2021 | USD | 20.87 | 21.6 | 19.92 | 20 | 20 | -1.11 (-5.26%) | 1,004,600 |
29 Nov 2021 | USD | 23.34 | 23.76 | 21.06 | 21.11 | 21.11 | -2.15 (-9.24%) | 465,400 |
26 Nov 2021 | USD | 23.01 | 23.56 | 21.75 | 23.26 | 23.26 | -0.46 (-1.94%) | 422,300 |
24 Nov 2021 | USD | 22.98 | 23.87 | 22.63 | 23.72 | 23.72 | +0.66 (+2.86%) | 524,200 |