Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 16.25 | 17.02 | 16.2 | 16.71 | 16.71 | +0.98 (+6.23%) | 6,444,000 |
31 Dec 2021 | USD | 16 | 16.59 | 15.57 | 15.73 | 15.73 | -0.43 (-2.66%) | 4,128,200 |
30 Dec 2021 | USD | 15.5 | 16.55 | 15.5 | 16.16 | 16.16 | +0.47 (+3.00%) | 5,252,100 |
29 Dec 2021 | USD | 16.21 | 16.25 | 15.34 | 15.69 | 15.69 | -0.59 (-3.62%) | 5,157,100 |
28 Dec 2021 | USD | 17 | 17 | 15.81 | 16.28 | 16.28 | -0.75 (-4.40%) | 6,169,600 |
27 Dec 2021 | USD | 17.09 | 17.16 | 16.48 | 17.03 | 17.03 | -0.19 (-1.10%) | 4,957,700 |
23 Dec 2021 | USD | 17.07 | 17.41 | 16.76 | 17.22 | 17.22 | +0.13 (+0.76%) | 3,384,600 |
22 Dec 2021 | USD | 16.99 | 17.42 | 16.85 | 17.09 | 17.09 | +0.03 (+0.18%) | 3,202,200 |
21 Dec 2021 | USD | 16.83 | 17.22 | 16.6 | 17.06 | 17.06 | +0.49 (+2.96%) | 4,734,600 |
20 Dec 2021 | USD | 16.5 | 16.98 | 16.15 | 16.57 | 16.57 | -0.47 (-2.76%) | 5,370,900 |
17 Dec 2021 | USD | 16.57 | 17.38 | 15.92 | 17.04 | 17.04 | +0.27 (+1.61%) | 6,283,800 |
16 Dec 2021 | USD | 18.09 | 18.29 | 16.48 | 16.77 | 16.77 | -1.2 (-6.68%) | 7,582,800 |
15 Dec 2021 | USD | 17.09 | 18.06 | 16.57 | 17.97 | 17.97 | +0.62 (+3.57%) | 6,012,100 |
14 Dec 2021 | USD | 16.54 | 17.8 | 16.5 | 17.35 | 17.35 | +0.14 (+0.81%) | 5,605,900 |
13 Dec 2021 | USD | 18.25 | 18.34 | 16.84 | 17.21 | 17.21 | -0.62 (-3.48%) | 6,511,600 |
10 Dec 2021 | USD | 18 | 18.18 | 17.48 | 17.83 | 17.83 | -0.03 (-0.17%) | 4,254,800 |
9 Dec 2021 | USD | 18.71 | 18.98 | 17.79 | 17.86 | 17.86 | -0.94 (-5%) | 5,597,900 |
8 Dec 2021 | USD | 18.35 | 19.13 | 17.96 | 18.8 | 18.8 | +0.46 (+2.51%) | 7,325,200 |
7 Dec 2021 | USD | 18.12 | 18.61 | 17.67 | 18.34 | 18.34 | +1.06 (+6.13%) | 9,475,200 |
6 Dec 2021 | USD | 17.09 | 17.98 | 16.27 | 17.28 | 17.28 | -0.34 (-1.93%) | 9,958,800 |
3 Dec 2021 | USD | 18.8 | 18.85 | 17.02 | 17.62 | 17.62 | -1.37 (-7.21%) | 13,340,100 |
2 Dec 2021 | USD | 19.69 | 20.24 | 18.37 | 18.99 | 18.99 | -0.78 (-3.95%) | 11,564,300 |
1 Dec 2021 | USD | 22.03 | 22.64 | 19.74 | 19.77 | 19.77 | -1.62 (-7.57%) | 13,040,700 |
30 Nov 2021 | USD | 21.99 | 22.53 | 20.69 | 21.39 | 21.39 | -0.69 (-3.12%) | 10,278,900 |
29 Nov 2021 | USD | 20.26 | 22.19 | 20.08 | 22.08 | 22.08 | +2.29 (+11.57%) | 12,525,100 |
26 Nov 2021 | USD | 19.5 | 20.12 | 19.29 | 19.79 | 19.79 | -0.59 (-2.89%) | 5,300,200 |
24 Nov 2021 | USD | 19.95 | 20.86 | 19.46 | 20.38 | 20.38 | +0.28 (+1.39%) | 5,941,600 |
23 Nov 2021 | USD | 21.26 | 21.33 | 19.14 | 20.1 | 20.1 | -1.19 (-5.59%) | 13,431,100 |
22 Nov 2021 | USD | 21.3 | 22.5 | 20.78 | 21.29 | 21.29 | +0.01 (+0.05%) | 11,094,300 |
19 Nov 2021 | USD | 20.22 | 21.85 | 20.12 | 21.28 | 21.28 | +1.19 (+5.92%) | 13,455,800 |