Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 20.58 | 20.94 | 20.52 | 20.77 | 20.77 | -0.11 (-0.53%) | 18,600 |
30 Dec 2021 | USD | 20.53 | 21 | 20.53 | 20.88 | 20.88 | -0.12 (-0.57%) | 12,700 |
29 Dec 2021 | USD | 20.69 | 21.09 | 20.69 | 21 | 21 | 0.0 (0.0%) | 8,100 |
28 Dec 2021 | USD | 20.79 | 21.12 | 20.77 | 21 | 21 | +0.1 (+0.48%) | 21,200 |
27 Dec 2021 | USD | 20.72 | 21 | 20.7 | 20.9 | 20.9 | +0.05 (+0.24%) | 21,300 |
23 Dec 2021 | USD | 20.97 | 20.97 | 20.75 | 20.85 | 20.85 | +0.1 (+0.48%) | 17,800 |
22 Dec 2021 | USD | 20.9 | 21 | 20.47 | 20.75 | 20.75 | +0.01 (+0.05%) | 30,300 |
21 Dec 2021 | USD | 21.19 | 21.23 | 20.74 | 20.74 | 20.74 | -0.32 (-1.52%) | 26,200 |
20 Dec 2021 | USD | 21.25 | 21.35 | 21 | 21.06 | 21.06 | -0.36 (-1.68%) | 14,700 |
17 Dec 2021 | USD | 20.94 | 21.95 | 20.94 | 21.42 | 21.42 | +0.29 (+1.37%) | 53,300 |
16 Dec 2021 | USD | 21.29 | 21.38 | 20.89 | 21.13 | 21.13 | +0.18 (+0.86%) | 28,500 |
15 Dec 2021 | USD | 21.13 | 21.76 | 20.75 | 20.95 | 20.95 | +0.02 (+0.10%) | 48,900 |
14 Dec 2021 | USD | 21.25 | 21.29 | 20.79 | 20.93 | 20.93 | -0.32 (-1.51%) | 25,400 |
13 Dec 2021 | USD | 21.26 | 21.35 | 21.19 | 21.25 | 21.25 | -0.15 (-0.70%) | 14,200 |
10 Dec 2021 | USD | 21.24 | 21.46 | 21.17 | 21.4 | 21.4 | +0.25 (+1.18%) | 12,000 |
9 Dec 2021 | USD | 21.25 | 21.31 | 21.01 | 21.15 | 21.15 | -0.27 (-1.26%) | 25,600 |
8 Dec 2021 | USD | 21.2524 | 21.425 | 21.25 | 21.42 | 21.42 | +0.1 (+0.47%) | 11,127 |
7 Dec 2021 | USD | 21.13 | 21.395 | 21.11 | 21.32 | 21.32 | +0.39 (+1.86%) | 10,986 |
6 Dec 2021 | USD | 21.12 | 21.26 | 20.75 | 20.93 | 20.93 | -0.14 (-0.66%) | 30,402 |
3 Dec 2021 | USD | 21.4 | 21.4 | 20.81 | 21.07 | 21.07 | -0.33 (-1.54%) | 16,900 |
2 Dec 2021 | USD | 21.13 | 21.4 | 21.13 | 21.4 | 21.4 | +0.4 (+1.90%) | 9,500 |
1 Dec 2021 | USD | 21.16 | 21.3 | 20.87 | 21 | 21 | 0.0 (0.0%) | 34,200 |
30 Nov 2021 | USD | 21.21 | 21.29 | 21 | 21 | 21 | -0.25 (-1.18%) | 15,000 |
29 Nov 2021 | USD | 21.25 | 21.34 | 21.18 | 21.25 | 21.25 | +0.14 (+0.66%) | 19,000 |
26 Nov 2021 | USD | 21.25 | 21.46 | 20.75 | 21.11 | 21.11 | -0.36 (-1.68%) | 11,500 |
24 Nov 2021 | USD | 21.17 | 21.47 | 21.17 | 21.47 | 21.47 | +0.18 (+0.85%) | 8,000 |
23 Nov 2021 | USD | 21.4 | 21.42 | 21.25 | 21.29 | 21.29 | -0.01 (-0.05%) | 8,100 |
22 Nov 2021 | USD | 21.43 | 21.68 | 21.25 | 21.3 | 21.3 | +0.04 (+0.19%) | 20,200 |
19 Nov 2021 | USD | 21.25 | 21.45 | 21.25 | 21.26 | 21.26 | -0.13 (-0.61%) | 13,900 |
18 Nov 2021 | USD | 21.36 | 21.39 | 21.27 | 21.39 | 21.39 | +0.04 (+0.19%) | 5,700 |