Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 19.72 | 19.75 | 19.66 | 19.69 | 19.69 | -0.11 (-0.56%) | 1,111,200 |
4 Jan 2022 | USD | 19.73 | 19.86 | 19.71 | 19.8 | 19.8 | +0.13 (+0.66%) | 755,100 |
3 Jan 2022 | USD | 19.69 | 19.76 | 19.6 | 19.67 | 19.67 | -0.08 (-0.41%) | 556,500 |
31 Dec 2021 | USD | 19.82 | 19.84 | 19.72 | 19.75 | 19.75 | -0.07 (-0.35%) | 352,600 |
30 Dec 2021 | USD | 19.9 | 19.92 | 19.8 | 19.82 | 19.82 | -0.14 (-0.70%) | 502,300 |
29 Dec 2021 | USD | 19.76 | 19.98 | 19.76 | 19.96 | 19.96 | +0.19 (+0.96%) | 784,200 |
28 Dec 2021 | USD | 19.89 | 19.9 | 19.76 | 19.77 | 19.77 | -0.18 (-0.90%) | 458,100 |
27 Dec 2021 | USD | 19.92 | 19.96 | 19.9 | 19.95 | 19.95 | +0.02 (+0.10%) | 462,900 |
23 Dec 2021 | USD | 19.89 | 19.98 | 19.84 | 19.93 | 19.93 | +0.03 (+0.15%) | 437,300 |
22 Dec 2021 | USD | 19.79 | 19.9 | 19.79 | 19.9 | 19.9 | +0.23 (+1.17%) | 787,500 |
21 Dec 2021 | USD | 19.42 | 19.68 | 19.39 | 19.67 | 19.67 | +0.32 (+1.65%) | 687,000 |
20 Dec 2021 | USD | 19.42 | 19.43 | 19.31 | 19.35 | 19.35 | -0.23 (-1.17%) | 1,220,500 |
17 Dec 2021 | USD | 19.69 | 19.71 | 19.58 | 19.58 | 19.58 | -0.16 (-0.81%) | 604,400 |
16 Dec 2021 | USD | 19.62 | 19.77 | 19.59 | 19.74 | 19.74 | +0.06 (+0.30%) | 650,400 |
15 Dec 2021 | USD | 19.74 | 19.75 | 19.55 | 19.68 | 19.68 | -0.09 (-0.46%) | 1,023,900 |
14 Dec 2021 | USD | 19.76 | 19.8 | 19.71 | 19.77 | 19.77 | 0.0 (0.0%) | 717,100 |
13 Dec 2021 | USD | 19.7 | 19.81 | 19.68 | 19.77 | 19.77 | +0.05 (+0.25%) | 1,149,200 |
10 Dec 2021 | USD | 19.63 | 19.73 | 19.62 | 19.72 | 19.72 | +0.04 (+0.20%) | 512,500 |
9 Dec 2021 | USD | 19.68 | 19.73 | 19.57 | 19.68 | 19.68 | -0.11 (-0.56%) | 1,429,700 |
8 Dec 2021 | USD | 19.78 | 19.81 | 19.71 | 19.79 | 19.79 | +0.01 (+0.05%) | 617,207 |
7 Dec 2021 | USD | 19.81 | 19.81 | 19.7 | 19.78 | 19.78 | -0.02 (-0.10%) | 557,098 |
6 Dec 2021 | USD | 19.76 | 19.82 | 19.6597 | 19.8 | 19.8 | +0.06 (+0.30%) | 631,022 |
3 Dec 2021 | USD | 19.79 | 19.86 | 19.68 | 19.74 | 19.74 | +0.08 (+0.41%) | 715,100 |
2 Dec 2021 | USD | 19.57 | 19.73 | 19.5 | 19.66 | 19.66 | +0.33 (+1.71%) | 1,377,800 |
1 Dec 2021 | USD | 19.42 | 19.49 | 19.31 | 19.33 | 19.33 | -0.03 (-0.15%) | 2,502,500 |
30 Nov 2021 | USD | 19.54 | 19.58 | 19.32 | 19.36 | 19.36 | -0.38 (-1.93%) | 2,694,000 |
29 Nov 2021 | USD | 20.05 | 20.05 | 19.68 | 19.74 | 19.74 | -0.23 (-1.15%) | 1,270,900 |
26 Nov 2021 | USD | 20.01 | 20.03 | 19.8 | 19.97 | 19.97 | -0.29 (-1.43%) | 1,210,000 |
24 Nov 2021 | USD | 20.28 | 20.37 | 20.26 | 20.26 | 20.26 | -0.05 (-0.25%) | 897,300 |
23 Nov 2021 | USD | 20.15 | 20.31 | 20.11 | 20.31 | 20.31 | +0.15 (+0.74%) | 991,500 |