Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 17.45 | 17.88 | 17.09 | 17.09 | 17.09 | -0.32 (-1.84%) | 324,100 |
4 Jan 2022 | USD | 17.39 | 17.51 | 17.23 | 17.41 | 17.41 | -0.04 (-0.23%) | 419,700 |
3 Jan 2022 | USD | 17.25 | 17.61 | 17.16 | 17.45 | 17.45 | +0.2 (+1.16%) | 247,200 |
31 Dec 2021 | USD | 17.38 | 17.4 | 17.15 | 17.25 | 17.25 | -0.17 (-0.98%) | 196,300 |
30 Dec 2021 | USD | 17.6 | 17.82 | 17.37 | 17.42 | 17.42 | -0.2 (-1.14%) | 257,700 |
29 Dec 2021 | USD | 17.38 | 17.66 | 17.15 | 17.62 | 17.62 | +0.16 (+0.92%) | 293,200 |
28 Dec 2021 | USD | 17.75 | 17.93 | 17.43 | 17.46 | 17.46 | -0.29 (-1.63%) | 223,500 |
27 Dec 2021 | USD | 17.72 | 17.85 | 17.5 | 17.75 | 17.75 | +0.16 (+0.91%) | 419,000 |
23 Dec 2021 | USD | 17.52 | 17.79 | 17.37 | 17.59 | 17.59 | +0.15 (+0.86%) | 255,100 |
22 Dec 2021 | USD | 16.94 | 17.46 | 16.85 | 17.44 | 17.44 | +0.44 (+2.59%) | 271,000 |
21 Dec 2021 | USD | 17.47 | 17.6 | 16.96 | 17 | 17 | -0.38 (-2.19%) | 537,700 |
20 Dec 2021 | USD | 17.29 | 17.42 | 16.93 | 17.38 | 17.38 | -0.03 (-0.17%) | 577,600 |
17 Dec 2021 | USD | 17.12 | 17.61 | 17.05 | 17.41 | 17.41 | +0.36 (+2.11%) | 1,373,700 |
16 Dec 2021 | USD | 17.41 | 17.53 | 16.93 | 17.05 | 17.05 | -0.24 (-1.39%) | 640,800 |
15 Dec 2021 | USD | 16.86 | 17.31 | 16.76 | 17.29 | 17.29 | +0.49 (+2.92%) | 492,100 |
14 Dec 2021 | USD | 16.43 | 17.11 | 16.28 | 16.8 | 16.8 | +0.37 (+2.25%) | 856,500 |
13 Dec 2021 | USD | 16.45 | 16.67 | 16.27 | 16.43 | 16.43 | 0.0 (0.0%) | 316,300 |
10 Dec 2021 | USD | 16.35 | 16.54 | 16.23 | 16.43 | 16.43 | +0.13 (+0.80%) | 419,400 |
9 Dec 2021 | USD | 16.65 | 16.74 | 16.27 | 16.3 | 16.3 | -0.42 (-2.51%) | 514,900 |
8 Dec 2021 | USD | 16.8 | 16.94 | 16.57 | 16.72 | 16.72 | +0.04 (+0.24%) | 561,300 |
7 Dec 2021 | USD | 16.45 | 16.69 | 16.28 | 16.68 | 16.68 | +0.24 (+1.46%) | 383,298 |
6 Dec 2021 | USD | 16.37 | 16.73 | 16.31 | 16.44 | 16.44 | +0.08 (+0.49%) | 507,507 |
3 Dec 2021 | USD | 16.57 | 16.75 | 16.3 | 16.36 | 16.36 | -0.11 (-0.67%) | 1,637,400 |
2 Dec 2021 | USD | 16.54 | 16.71 | 16.3 | 16.47 | 16.47 | -0.13 (-0.78%) | 644,500 |
1 Dec 2021 | USD | 16.84 | 17.01 | 16.59 | 16.6 | 16.6 | -0.12 (-0.72%) | 472,800 |
30 Nov 2021 | USD | 16.85 | 16.87 | 16.4 | 16.72 | 16.72 | 0.0 (0.0%) | 855,400 |
29 Nov 2021 | USD | 17.01 | 17.28 | 16.68 | 16.72 | 16.72 | -0.2 (-1.18%) | 447,600 |
26 Nov 2021 | USD | 17.02 | 17.21 | 16.62 | 16.92 | 16.92 | -0.17 (-0.99%) | 453,800 |
24 Nov 2021 | USD | 17.27 | 17.27 | 17.02 | 17.09 | 17.09 | +0.04 (+0.23%) | 425,000 |
23 Nov 2021 | USD | 17.09 | 17.22 | 16.99 | 17.05 | 17.05 | +0.04 (+0.24%) | 602,000 |