Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 21.76 | 22.03 | 20.51 | 20.52 | 20.52 | -1.26 (-5.79%) | 756,100 |
4 Jan 2022 | USD | 21.44 | 22.09 | 21.35 | 21.78 | 21.78 | +0.28 (+1.30%) | 313,400 |
3 Jan 2022 | USD | 21.52 | 21.99 | 21.26 | 21.5 | 21.5 | +0.01 (+0.05%) | 192,300 |
31 Dec 2021 | USD | 21.38 | 21.68 | 21.38 | 21.49 | 21.49 | +0.15 (+0.70%) | 138,600 |
30 Dec 2021 | USD | 21.16 | 21.48 | 21.09 | 21.34 | 21.34 | +0.22 (+1.04%) | 207,500 |
29 Dec 2021 | USD | 21.25 | 21.49 | 21.04 | 21.12 | 21.12 | -0.22 (-1.03%) | 137,200 |
28 Dec 2021 | USD | 21.38 | 21.67 | 21.26 | 21.34 | 21.34 | -0.07 (-0.33%) | 124,400 |
27 Dec 2021 | USD | 21.14 | 21.42 | 21.07 | 21.41 | 21.41 | +0.31 (+1.47%) | 284,900 |
23 Dec 2021 | USD | 20.89 | 21.19 | 20.79 | 21.1 | 21.1 | +0.35 (+1.69%) | 205,700 |
22 Dec 2021 | USD | 20.5 | 20.77 | 20.31 | 20.75 | 20.75 | +0.24 (+1.17%) | 191,700 |
21 Dec 2021 | USD | 20.79 | 20.8 | 20.38 | 20.51 | 20.51 | -0.09 (-0.44%) | 396,600 |
20 Dec 2021 | USD | 20.14 | 20.65 | 19.74 | 20.6 | 20.6 | +0.24 (+1.18%) | 577,600 |
17 Dec 2021 | USD | 20.56 | 20.88 | 20.16 | 20.36 | 20.36 | -0.25 (-1.21%) | 963,000 |
16 Dec 2021 | USD | 20.89 | 21.5 | 20.41 | 20.61 | 20.61 | -0.06 (-0.29%) | 526,500 |
15 Dec 2021 | USD | 20.41 | 20.71 | 19.85 | 20.67 | 20.67 | +0.28 (+1.37%) | 295,400 |
14 Dec 2021 | USD | 20.19 | 20.66 | 20.12 | 20.39 | 20.39 | -0.02 (-0.10%) | 340,200 |
13 Dec 2021 | USD | 20.45 | 20.74 | 20.26 | 20.41 | 20.41 | -0.19 (-0.92%) | 280,200 |
10 Dec 2021 | USD | 21.07 | 21.16 | 20.34 | 20.6 | 20.6 | -0.33 (-1.58%) | 180,700 |
9 Dec 2021 | USD | 21.16 | 21.42 | 20.9 | 20.93 | 20.93 | -0.45 (-2.10%) | 234,600 |
8 Dec 2021 | USD | 21.72 | 21.72 | 21.24 | 21.38 | 21.38 | -0.16 (-0.74%) | 167,267 |
7 Dec 2021 | USD | 21.61 | 22 | 21.43 | 21.54 | 21.54 | +0.23 (+1.08%) | 253,055 |
6 Dec 2021 | USD | 21.35 | 21.49 | 20.65 | 21.31 | 21.31 | +0.16 (+0.76%) | 294,245 |
3 Dec 2021 | USD | 21.14 | 21.34 | 20.69 | 21.15 | 21.15 | +0.07 (+0.33%) | 266,800 |
2 Dec 2021 | USD | 20.58 | 21.17 | 20.26 | 21.08 | 21.08 | +0.44 (+2.13%) | 220,500 |
1 Dec 2021 | USD | 21.75 | 21.93 | 20.64 | 20.64 | 20.64 | -0.61 (-2.87%) | 262,700 |
30 Nov 2021 | USD | 21.38 | 21.83 | 20.96 | 21.25 | 21.25 | -0.43 (-1.98%) | 393,500 |
29 Nov 2021 | USD | 22.23 | 22.28 | 21.44 | 21.68 | 21.68 | -0.24 (-1.09%) | 240,200 |
26 Nov 2021 | USD | 21.82 | 22.02 | 21.22 | 21.92 | 21.92 | -0.61 (-2.71%) | 324,800 |
24 Nov 2021 | USD | 22.47 | 22.55 | 22.07 | 22.53 | 22.53 | -0.12 (-0.53%) | 202,000 |
23 Nov 2021 | USD | 23.34 | 23.7 | 22.2 | 22.65 | 22.65 | -1.09 (-4.59%) | 439,900 |