Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 16.94 | 16.99 | 16.8 | 16.8 | 16.8 | -0.08 (-0.47%) | 15,300 |
4 Jan 2022 | USD | 17.13 | 17.13 | 16.82 | 16.88 | 16.88 | -0.22 (-1.29%) | 10,000 |
3 Jan 2022 | USD | 17.11 | 17.27 | 16.99 | 17.1 | 17.1 | 0.0 (0.0%) | 13,200 |
31 Dec 2021 | USD | 16.92 | 17.25 | 16.8 | 17.1 | 17.1 | +0.13 (+0.77%) | 24,300 |
30 Dec 2021 | USD | 17.1 | 17.2 | 16.8 | 16.97 | 16.97 | -0.08 (-0.47%) | 15,900 |
29 Dec 2021 | USD | 17.01 | 17.18 | 16.72 | 17.05 | 17.05 | +0.11 (+0.65%) | 20,700 |
28 Dec 2021 | USD | 16.98 | 17.066 | 16.5 | 16.94 | 16.94 | -0.02 (-0.12%) | 18,700 |
27 Dec 2021 | USD | 17.02 | 17.04 | 16.46 | 16.96 | 16.96 | -0.05 (-0.29%) | 25,200 |
23 Dec 2021 | USD | 16.73 | 17.12 | 16.47 | 17.01 | 17.01 | +0.38 (+2.29%) | 25,800 |
22 Dec 2021 | USD | 16.11 | 16.66 | 15.76 | 16.63 | 16.63 | +0.66 (+4.13%) | 42,500 |
21 Dec 2021 | USD | 16.12 | 16.2 | 15.86 | 15.97 | 15.97 | -0.17 (-1.05%) | 40,400 |
20 Dec 2021 | USD | 16.51 | 16.65 | 15.85 | 16.14 | 16.14 | -0.57 (-3.41%) | 58,800 |
17 Dec 2021 | USD | 16.03 | 16.9 | 15.92 | 16.71 | 16.71 | +0.47 (+2.89%) | 91,100 |
16 Dec 2021 | USD | 16.05 | 16.438 | 15.81 | 16.24 | 16.24 | +0.42 (+2.65%) | 109,400 |
15 Dec 2021 | USD | 16.95 | 16.99 | 15.75 | 15.82 | 15.82 | -1.13 (-6.67%) | 96,500 |
14 Dec 2021 | USD | 17.25 | 17.75 | 16.86 | 16.95 | 16.95 | -0.25 (-1.45%) | 55,000 |
13 Dec 2021 | USD | 17.25 | 17.41 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 22,700 |
10 Dec 2021 | USD | 17.5 | 17.77 | 17.25 | 17.25 | 17.25 | -0.29 (-1.65%) | 37,531 |
9 Dec 2021 | USD | 17.7 | 17.81 | 17.47 | 17.54 | 17.54 | -0.1 (-0.57%) | 27,000 |
8 Dec 2021 | USD | 17.86 | 17.95 | 17.64 | 17.64 | 17.64 | -0.22 (-1.23%) | 17,970 |
7 Dec 2021 | USD | 17.8 | 18 | 17.6 | 17.86 | 17.86 | +0.19 (+1.08%) | 15,875 |
6 Dec 2021 | USD | 17.95 | 17.95 | 17.55 | 17.67 | 17.67 | -0.04 (-0.23%) | 13,285 |
3 Dec 2021 | USD | 18 | 18 | 17.59 | 17.71 | 17.71 | -0.27 (-1.50%) | 13,500 |
2 Dec 2021 | USD | 17.73 | 18 | 17.43 | 17.98 | 17.98 | +0.39 (+2.22%) | 15,100 |
1 Dec 2021 | USD | 17.49 | 17.95 | 17.25 | 17.59 | 17.59 | +0.37 (+2.15%) | 19,000 |
30 Nov 2021 | USD | 18.25 | 18.295 | 17.15 | 17.22 | 17.22 | -1.08 (-5.90%) | 45,200 |
29 Nov 2021 | USD | 18.5 | 18.76 | 18.1 | 18.3 | 18.3 | -0.1 (-0.54%) | 32,100 |
26 Nov 2021 | USD | 18.61 | 18.84 | 18.4 | 18.4 | 18.4 | -0.53 (-2.80%) | 24,300 |
24 Nov 2021 | USD | 18.9 | 19 | 18.74 | 18.93 | 18.93 | +0.03 (+0.16%) | 9,900 |
23 Nov 2021 | USD | 19 | 19.125 | 18.9 | 18.9 | 18.9 | -0.19 (-1.00%) | 16,000 |