Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2022 | USD | 20.61 | 21.33 | 20.2 | 20.9 | 20.9 | -0.09 (-0.43%) | 2,534,900 |
14 Jan 2022 | USD | 20.76 | 21.52 | 20.25 | 20.99 | 20.99 | +0.43 (+2.09%) | 1,893,000 |
13 Jan 2022 | USD | 22.64 | 23.23 | 20.35 | 20.56 | 20.56 | -2.1 (-9.27%) | 675,300 |
12 Jan 2022 | USD | 22.87 | 22.99 | 22.26 | 22.66 | 22.66 | +0.52 (+2.35%) | 1,620,000 |
11 Jan 2022 | USD | 21.65 | 23 | 21.5 | 22.14 | 22.14 | +0.49 (+2.26%) | 826,500 |
10 Jan 2022 | USD | 21.08 | 21.95 | 20.86 | 21.65 | 21.65 | +0.42 (+1.98%) | 772,300 |
7 Jan 2022 | USD | 21.26 | 22 | 21.075 | 21.23 | 21.23 | -0.29 (-1.35%) | 468,700 |
6 Jan 2022 | USD | 21.66 | 22.38 | 21.18 | 21.52 | 21.52 | -0.56 (-2.54%) | 654,700 |
5 Jan 2022 | USD | 22.25 | 22.715 | 21.75 | 22.08 | 22.08 | -0.44 (-1.95%) | 1,476,400 |
4 Jan 2022 | USD | 22.3 | 22.98 | 21.25 | 22.52 | 22.52 | +0.33 (+1.49%) | 1,600,600 |
3 Jan 2022 | USD | 23.21 | 23.21 | 21.86 | 22.19 | 22.19 | -0.75 (-3.27%) | 503,300 |
31 Dec 2021 | USD | 23.41 | 23.84 | 22.89 | 22.94 | 22.94 | -0.39 (-1.67%) | 303,800 |
30 Dec 2021 | USD | 22.98 | 23.96 | 22.01 | 23.33 | 23.33 | +0.75 (+3.32%) | 997,600 |
29 Dec 2021 | USD | 23.23 | 23.52 | 22.4 | 22.58 | 22.58 | -0.8 (-3.42%) | 818,200 |
28 Dec 2021 | USD | 23.97 | 23.97 | 23.01 | 23.38 | 23.38 | -0.36 (-1.52%) | 805,353 |
27 Dec 2021 | USD | 23.05 | 24 | 22.91 | 23.74 | 23.74 | +0.53 (+2.28%) | 491,686 |
23 Dec 2021 | USD | 23.05 | 23.63 | 22.96 | 23.21 | 23.21 | +0.04 (+0.17%) | 256,200 |
22 Dec 2021 | USD | 22.93 | 23.59 | 22.56 | 23.17 | 23.17 | +0.17 (+0.74%) | 360,600 |
21 Dec 2021 | USD | 22.91 | 23.49 | 21.85 | 23 | 23 | -0.05 (-0.22%) | 874,300 |
20 Dec 2021 | USD | 22.75 | 23.59 | 22.52 | 23.05 | 23.05 | -0.09 (-0.39%) | 630,300 |
17 Dec 2021 | USD | 22.89 | 23.66 | 22.58 | 23.14 | 23.14 | -0.07 (-0.30%) | 1,655,300 |
16 Dec 2021 | USD | 23.74 | 24.61 | 22.805 | 23.21 | 23.21 | -0.65 (-2.72%) | 886,500 |
15 Dec 2021 | USD | 23.45 | 24.04 | 22.75 | 23.86 | 23.86 | +0.46 (+1.97%) | 774,300 |
14 Dec 2021 | USD | 22.56 | 23.54 | 22.5 | 23.4 | 23.4 | +0.04 (+0.17%) | 502,300 |
13 Dec 2021 | USD | 22.85 | 24.17 | 22.415 | 23.36 | 23.36 | +0.55 (+2.41%) | 534,800 |
10 Dec 2021 | USD | 23.02 | 23.72 | 22.05 | 22.81 | 22.81 | -0.27 (-1.17%) | 857,300 |
9 Dec 2021 | USD | 23.69 | 23.96 | 22.75 | 23.08 | 23.08 | -0.58 (-2.45%) | 465,100 |
8 Dec 2021 | USD | 23.42 | 24.28 | 23.15 | 23.66 | 23.66 | +0.08 (+0.34%) | 610,100 |
7 Dec 2021 | USD | 22.27 | 24.175 | 22.04 | 23.58 | 23.58 | +2.08 (+9.67%) | 1,894,150 |
6 Dec 2021 | USD | 21.59 | 22.07 | 21.1 | 21.5 | 21.5 | -0.39 (-1.78%) | 505,776 |