Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 18.25 | 18.359 | 18.2 | 18.27 | 18.27 | +0.02 (+0.11%) | 410,000 |
28 Dec 2021 | USD | 18.28 | 18.39 | 18.21 | 18.25 | 18.25 | -0.06 (-0.33%) | 350,600 |
27 Dec 2021 | USD | 18.35 | 18.44 | 18.24 | 18.31 | 18.31 | -0.08 (-0.44%) | 347,400 |
23 Dec 2021 | USD | 18.32 | 18.45 | 18.27 | 18.39 | 18.39 | +0.07 (+0.38%) | 417,600 |
22 Dec 2021 | USD | 18.25 | 18.37 | 18.224 | 18.32 | 18.32 | +0.12 (+0.66%) | 349,900 |
21 Dec 2021 | USD | 18.12 | 18.25 | 18.07 | 18.2 | 18.2 | +0.18 (+1.00%) | 256,900 |
20 Dec 2021 | USD | 18.25 | 18.468 | 17.99 | 18.02 | 18.02 | -0.37 (-2.01%) | 372,200 |
17 Dec 2021 | USD | 18.48 | 18.539 | 18.28 | 18.39 | 18.39 | -0.11 (-0.59%) | 264,300 |
16 Dec 2021 | USD | 18.39 | 18.56 | 18.322 | 18.5 | 18.5 | +0.01 (+0.05%) | 226,300 |
15 Dec 2021 | USD | 18.41 | 18.51 | 18.18 | 18.49 | 18.49 | -0.08 (-0.43%) | 222,600 |
14 Dec 2021 | USD | 18.31 | 18.6 | 18.31 | 18.57 | 18.57 | +0.16 (+0.87%) | 246,000 |
13 Dec 2021 | USD | 18.71 | 18.72 | 18.24 | 18.41 | 18.41 | -0.28 (-1.50%) | 577,500 |
10 Dec 2021 | USD | 18.75 | 18.98 | 18.66 | 18.69 | 18.69 | -0.14 (-0.74%) | 172,200 |
9 Dec 2021 | USD | 18.75 | 18.94 | 18.75 | 18.83 | 18.83 | 0.0 (0.0%) | 162,900 |
8 Dec 2021 | USD | 19.11 | 19.22 | 18.71 | 18.83 | 18.83 | -0.25 (-1.31%) | 274,728 |
7 Dec 2021 | USD | 19.1 | 19.2 | 18.96 | 19.08 | 19.08 | +0.05 (+0.26%) | 168,622 |
6 Dec 2021 | USD | 18.91 | 19.03 | 18.83 | 19.03 | 19.03 | +0.2 (+1.06%) | 235,393 |
3 Dec 2021 | USD | 18.61 | 18.83 | 18.53 | 18.83 | 18.83 | +0.26 (+1.40%) | 346,600 |
2 Dec 2021 | USD | 18.47 | 18.59 | 18.47 | 18.57 | 18.57 | +0.1 (+0.54%) | 179,500 |
1 Dec 2021 | USD | 18.59 | 18.74 | 18.47 | 18.47 | 18.47 | -0.06 (-0.32%) | 167,000 |
30 Nov 2021 | USD | 18.7 | 18.76 | 18.5 | 18.53 | 18.53 | -0.14 (-0.75%) | 197,000 |
29 Nov 2021 | USD | 18.66 | 18.7 | 18.55 | 18.67 | 18.67 | +0.1 (+0.54%) | 94,800 |
26 Nov 2021 | USD | 18.61 | 18.64 | 18.53 | 18.57 | 18.57 | -0.13 (-0.70%) | 76,100 |
24 Nov 2021 | USD | 18.65 | 18.74 | 18.611 | 18.7 | 18.7 | +0.05 (+0.27%) | 188,900 |
23 Nov 2021 | USD | 18.83 | 18.83 | 18.44 | 18.65 | 18.65 | +0.02 (+0.11%) | 296,600 |
22 Nov 2021 | USD | 18.88 | 18.94 | 18.5 | 18.63 | 18.63 | -0.26 (-1.38%) | 426,900 |
19 Nov 2021 | USD | 18.93 | 18.99 | 18.88 | 18.89 | 18.89 | -0.03 (-0.16%) | 203,700 |
18 Nov 2021 | USD | 19.07 | 19.08 | 18.92 | 18.92 | 18.92 | -0.17 (-0.89%) | 159,400 |
17 Nov 2021 | USD | 19.25 | 19.25 | 19.06 | 19.09 | 19.09 | -0.16 (-0.83%) | 119,500 |
16 Nov 2021 | USD | 19.24 | 19.29 | 19.21 | 19.25 | 19.25 | -0.04 (-0.21%) | 92,400 |