Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 19.37 | 19.62 | 19.31 | 19.4 | 19.4 | +0.1 (+0.52%) | 566,100 |
30 Dec 2021 | USD | 19.17 | 19.67 | 19.17 | 19.3 | 19.3 | +0.02 (+0.10%) | 846,900 |
29 Dec 2021 | USD | 19.53 | 19.61 | 19.22 | 19.28 | 19.28 | -0.29 (-1.48%) | 818,700 |
28 Dec 2021 | USD | 19.86 | 20.145 | 19.54 | 19.57 | 19.57 | -0.09 (-0.46%) | 666,469 |
27 Dec 2021 | USD | 19.78 | 19.82 | 19.54 | 19.66 | 19.66 | -0.18 (-0.91%) | 649,157 |
23 Dec 2021 | USD | 19.68 | 19.96 | 19.62 | 19.84 | 19.84 | +0.23 (+1.17%) | 573,100 |
22 Dec 2021 | USD | 19.7 | 19.73 | 19.49 | 19.61 | 19.61 | -0.1 (-0.51%) | 355,200 |
21 Dec 2021 | USD | 19.25 | 19.91 | 19.13 | 19.71 | 19.71 | +0.64 (+3.36%) | 777,300 |
20 Dec 2021 | USD | 19.15 | 19.42 | 18.86 | 19.07 | 19.07 | -0.58 (-2.95%) | 722,400 |
17 Dec 2021 | USD | 19.16 | 19.8 | 18.9 | 19.65 | 19.65 | +0.52 (+2.72%) | 1,411,100 |
16 Dec 2021 | USD | 19.81 | 19.86 | 19.1 | 19.13 | 19.13 | -0.42 (-2.15%) | 714,100 |
15 Dec 2021 | USD | 19.45 | 19.56 | 18.83 | 19.55 | 19.55 | +0.11 (+0.57%) | 850,500 |
14 Dec 2021 | USD | 19.4 | 19.98 | 19.28 | 19.44 | 19.44 | -0.03 (-0.15%) | 857,000 |
13 Dec 2021 | USD | 19.3 | 19.72 | 19.2 | 19.47 | 19.47 | +0.03 (+0.15%) | 1,067,500 |
10 Dec 2021 | USD | 19.98 | 20.02 | 19.37 | 19.44 | 19.44 | -0.49 (-2.46%) | 754,300 |
9 Dec 2021 | USD | 20.08 | 20.38 | 19.92 | 19.93 | 19.93 | -0.47 (-2.30%) | 684,200 |
8 Dec 2021 | USD | 20.33 | 20.75 | 20.26 | 20.4 | 20.4 | +0.07 (+0.34%) | 638,489 |
7 Dec 2021 | USD | 21 | 21.06 | 20.26 | 20.33 | 20.33 | -0.4 (-1.93%) | 1,437,176 |
6 Dec 2021 | USD | 20.51 | 20.98 | 20.12 | 20.73 | 20.73 | +0.44 (+2.17%) | 1,097,718 |
3 Dec 2021 | USD | 20.77 | 20.89 | 19.92 | 20.29 | 20.29 | -0.4 (-1.93%) | 1,219,600 |
2 Dec 2021 | USD | 20.06 | 20.69 | 20.06 | 20.69 | 20.69 | +0.7 (+3.50%) | 1,179,200 |
1 Dec 2021 | USD | 20.18 | 20.65 | 19.84 | 19.99 | 19.99 | +0.28 (+1.42%) | 1,269,200 |
30 Nov 2021 | USD | 19.78 | 19.92 | 19.4 | 19.71 | 19.71 | -0.26 (-1.30%) | 937,000 |
29 Nov 2021 | USD | 20.42 | 20.49 | 19.7 | 19.97 | 19.97 | -0.12 (-0.60%) | 988,100 |
26 Nov 2021 | USD | 19.88 | 20.29 | 19.34 | 20.09 | 20.09 | -0.62 (-2.99%) | 1,025,600 |
24 Nov 2021 | USD | 20.37 | 20.86 | 20.08 | 20.71 | 20.71 | +0.35 (+1.72%) | 514,000 |
23 Nov 2021 | USD | 20.25 | 20.53 | 19.9 | 20.36 | 20.36 | +0.13 (+0.64%) | 855,300 |
22 Nov 2021 | USD | 20.34 | 20.5 | 19.87 | 20.23 | 20.23 | +0.01 (+0.05%) | 650,500 |
19 Nov 2021 | USD | 20.51 | 20.68 | 20 | 20.22 | 20.22 | -0.58 (-2.79%) | 1,198,300 |
18 Nov 2021 | USD | 21.23 | 21.4 | 20.5 | 20.8 | 20.8 | -0.45 (-2.12%) | 735,300 |