Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 16.47 | 16.64 | 16.37 | 16.37 | 16.37 | -0.08 (-0.49%) | 2,069,700 |
29 Dec 2021 | USD | 16.4 | 16.48 | 16.28 | 16.45 | 16.45 | +0.08 (+0.49%) | 2,337,600 |
28 Dec 2021 | USD | 16.17 | 16.46 | 16.14 | 16.37 | 16.37 | +0.16 (+0.99%) | 2,360,400 |
27 Dec 2021 | USD | 15.98 | 16.24 | 15.83 | 16.21 | 16.21 | +0.24 (+1.50%) | 4,223,600 |
23 Dec 2021 | USD | 15.96 | 16.04 | 15.86 | 15.97 | 15.97 | +0.15 (+0.95%) | 2,706,800 |
22 Dec 2021 | USD | 15.64 | 15.87 | 15.57 | 15.82 | 15.82 | +0.12 (+0.76%) | 3,211,100 |
21 Dec 2021 | USD | 15.5 | 15.75 | 15.42 | 15.7 | 15.7 | +0.46 (+3.02%) | 4,729,200 |
20 Dec 2021 | USD | 15.5 | 15.58 | 15 | 15.24 | 15.24 | -0.54 (-3.42%) | 4,586,300 |
17 Dec 2021 | USD | 16.29 | 16.32 | 15.52 | 15.78 | 15.78 | -0.53 (-3.25%) | 11,784,300 |
16 Dec 2021 | USD | 16.42 | 16.58 | 16.19 | 16.31 | 16.31 | +0.14 (+0.87%) | 5,274,900 |
15 Dec 2021 | USD | 16.23 | 16.3 | 15.95 | 16.17 | 16.17 | +0.02 (+0.12%) | 5,321,500 |
14 Dec 2021 | USD | 15.97 | 16.31 | 15.94 | 16.15 | 16.15 | +0.21 (+1.32%) | 5,980,000 |
13 Dec 2021 | USD | 16.21 | 16.23 | 15.82 | 15.94 | 15.94 | -0.39 (-2.39%) | 4,171,600 |
10 Dec 2021 | USD | 16.45 | 16.49 | 16.16 | 16.33 | 16.33 | -0.06 (-0.37%) | 3,783,500 |
9 Dec 2021 | USD | 16.51 | 16.57 | 16.31 | 16.39 | 16.39 | -0.36 (-2.15%) | 3,394,700 |
8 Dec 2021 | USD | 16.69 | 16.905 | 16.6711 | 16.75 | 16.75 | +0.08 (+0.48%) | 4,280,813 |
7 Dec 2021 | USD | 16.69 | 16.82 | 16.585 | 16.67 | 16.67 | +0.07 (+0.42%) | 5,813,879 |
6 Dec 2021 | USD | 16.42 | 16.79 | 16.31 | 16.6 | 16.6 | +0.59 (+3.69%) | 5,062,165 |
3 Dec 2021 | USD | 16.37 | 16.41 | 15.91 | 16.01 | 16.01 | -0.36 (-2.20%) | 4,421,100 |
2 Dec 2021 | USD | 15.95 | 16.49 | 15.85 | 16.37 | 16.37 | +0.62 (+3.94%) | 3,766,300 |
1 Dec 2021 | USD | 16.5 | 16.72 | 15.74 | 15.75 | 15.75 | -0.38 (-2.36%) | 3,990,400 |
30 Nov 2021 | USD | 16.32 | 16.46 | 16.03 | 16.13 | 16.13 | -0.49 (-2.95%) | 3,961,900 |
29 Nov 2021 | USD | 16.93 | 16.93 | 16.42 | 16.62 | 16.62 | +0.1 (+0.61%) | 2,969,400 |
26 Nov 2021 | USD | 16.72 | 16.75 | 16.2 | 16.52 | 16.52 | -0.8 (-4.62%) | 3,190,200 |
24 Nov 2021 | USD | 17.33 | 17.48 | 17.24 | 17.32 | 17.32 | -0.06 (-0.35%) | 2,161,500 |
23 Nov 2021 | USD | 17.21 | 17.41 | 17.17 | 17.38 | 17.38 | +0.34 (+2.00%) | 3,184,300 |
22 Nov 2021 | USD | 17.11 | 17.23 | 16.93 | 17.04 | 17.04 | +0.26 (+1.55%) | 2,962,800 |
19 Nov 2021 | USD | 16.73 | 16.92 | 16.6 | 16.78 | 16.78 | -0.25 (-1.47%) | 2,389,600 |
18 Nov 2021 | USD | 17.12 | 17.23 | 16.92 | 17.03 | 17.03 | -0.13 (-0.76%) | 2,297,500 |
17 Nov 2021 | USD | 17.23 | 17.3 | 16.99 | 17.16 | 17.16 | -0.13 (-0.75%) | 2,074,200 |