Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 21.41 | 21.45 | 20.24 | 20.36 | 20.36 | -0.98 (-4.59%) | 803,400 |
4 Jan 2022 | USD | 21.9 | 21.99 | 21.22 | 21.34 | 21.34 | -0.45 (-2.07%) | 449,700 |
3 Jan 2022 | USD | 21.59 | 22.25 | 21.59 | 21.79 | 21.79 | +0.44 (+2.06%) | 547,000 |
31 Dec 2021 | USD | 21.2 | 21.58 | 21.09 | 21.35 | 21.35 | +0.18 (+0.85%) | 653,000 |
30 Dec 2021 | USD | 21.05 | 21.93 | 20.81 | 21.17 | 21.17 | -0.04 (-0.19%) | 486,500 |
29 Dec 2021 | USD | 20.98 | 21.53 | 20.84 | 21.21 | 21.21 | +0.2 (+0.95%) | 399,100 |
28 Dec 2021 | USD | 21.4 | 21.59 | 20.96 | 21.01 | 21.01 | -0.52 (-2.42%) | 438,700 |
27 Dec 2021 | USD | 21.54 | 21.82 | 21.07 | 21.53 | 21.53 | -0.11 (-0.51%) | 374,500 |
23 Dec 2021 | USD | 21.62 | 21.89 | 21.25 | 21.64 | 21.64 | +0.15 (+0.70%) | 495,200 |
22 Dec 2021 | USD | 21.15 | 21.94 | 20.92 | 21.49 | 21.49 | +0.24 (+1.13%) | 628,000 |
21 Dec 2021 | USD | 19.73 | 21.27 | 19.73 | 21.25 | 21.25 | +1.72 (+8.81%) | 928,200 |
20 Dec 2021 | USD | 19.1 | 19.64 | 18.75 | 19.53 | 19.53 | -0.12 (-0.61%) | 840,900 |
17 Dec 2021 | USD | 19.23 | 20.19 | 18.93 | 19.65 | 19.65 | +0.55 (+2.88%) | 1,624,100 |
16 Dec 2021 | USD | 20.24 | 20.24 | 19.01 | 19.1 | 19.1 | -0.75 (-3.78%) | 795,700 |
15 Dec 2021 | USD | 19.61 | 20.07 | 18.97 | 19.85 | 19.85 | 0.0 (0.0%) | 811,400 |
14 Dec 2021 | USD | 19.68 | 20.12 | 19.56 | 19.85 | 19.85 | 0.0 (0.0%) | 631,900 |
13 Dec 2021 | USD | 20.9 | 21.11 | 19.48 | 19.85 | 19.85 | -1.15 (-5.48%) | 922,000 |
10 Dec 2021 | USD | 21.54 | 21.65 | 20.59 | 21 | 21 | -0.31 (-1.45%) | 660,800 |
9 Dec 2021 | USD | 21.6 | 21.91 | 21.19 | 21.31 | 21.31 | -0.54 (-2.47%) | 567,300 |
8 Dec 2021 | USD | 21.5 | 22.32 | 21.3067 | 21.85 | 21.85 | +0.47 (+2.20%) | 831,247 |
7 Dec 2021 | USD | 21.82 | 21.92 | 21.25 | 21.38 | 21.38 | +0.24 (+1.14%) | 489,733 |
6 Dec 2021 | USD | 19.98 | 21.34 | 19.32 | 21.14 | 21.14 | +1.54 (+7.86%) | 1,113,377 |
3 Dec 2021 | USD | 20.31 | 20.31 | 19.09 | 19.6 | 19.6 | -0.74 (-3.64%) | 940,600 |
2 Dec 2021 | USD | 19.53 | 20.58 | 19.45 | 20.34 | 20.34 | +0.99 (+5.12%) | 590,800 |
1 Dec 2021 | USD | 21.37 | 21.37 | 19.29 | 19.35 | 19.35 | -1.39 (-6.70%) | 918,400 |
30 Nov 2021 | USD | 20.96 | 21.33 | 20.2 | 20.74 | 20.74 | -0.48 (-2.26%) | 1,159,400 |
29 Nov 2021 | USD | 21.51 | 21.71 | 20.61 | 21.22 | 21.22 | +0.14 (+0.66%) | 759,301 |
26 Nov 2021 | USD | 20.98 | 21.28 | 20.4 | 21.08 | 21.08 | -1.09 (-4.92%) | 741,700 |
24 Nov 2021 | USD | 21.85 | 22.45 | 21.61 | 22.17 | 22.17 | +0.09 (+0.41%) | 434,000 |
23 Nov 2021 | USD | 22.05 | 22.18 | 21.51 | 22.08 | 22.08 | +0.03 (+0.14%) | 1,069,400 |