Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 17.53 | 18.28 | 17.18 | 18.25 | 18.25 | +0.7 (+3.99%) | 426,000 |
21 Dec 2021 | USD | 17.01 | 18.11 | 16.75 | 17.55 | 17.55 | +0.61 (+3.60%) | 893,800 |
20 Dec 2021 | USD | 16.51 | 17.24 | 16.51 | 16.94 | 16.94 | +0.1 (+0.59%) | 1,120,600 |
17 Dec 2021 | USD | 17.79 | 17.84 | 16.84 | 16.84 | 16.84 | -1.19 (-6.60%) | 2,872,100 |
16 Dec 2021 | USD | 19.51 | 20.2 | 17.99 | 18.03 | 18.03 | -1.35 (-6.97%) | 1,065,400 |
15 Dec 2021 | USD | 18.4 | 19.71 | 17.58 | 19.38 | 19.38 | +0.98 (+5.33%) | 1,008,900 |
14 Dec 2021 | USD | 18.89 | 19.02 | 18.33 | 18.4 | 18.4 | -0.66 (-3.46%) | 560,700 |
13 Dec 2021 | USD | 20.46 | 21 | 19.06 | 19.06 | 19.06 | -1.4 (-6.84%) | 565,900 |
10 Dec 2021 | USD | 20.12 | 20.58 | 19.84 | 20.46 | 20.46 | +0.43 (+2.15%) | 612,700 |
9 Dec 2021 | USD | 19.91 | 20.73 | 19.87 | 20.03 | 20.03 | -0.06 (-0.30%) | 372,600 |
8 Dec 2021 | USD | 19.1 | 20.37 | 19.1 | 20.09 | 20.09 | +1.08 (+5.68%) | 824,235 |
7 Dec 2021 | USD | 18.32 | 19.37 | 18.32 | 19.01 | 19.01 | +0.95 (+5.26%) | 728,188 |
6 Dec 2021 | USD | 18.07 | 18.19 | 17.87 | 18.06 | 18.06 | +0.05 (+0.28%) | 1,075,409 |
3 Dec 2021 | USD | 18.46 | 18.46 | 17.94 | 18.01 | 18.01 | -0.34 (-1.85%) | 1,027,800 |
2 Dec 2021 | USD | 18.47 | 18.59 | 17.95 | 18.35 | 18.35 | -0.32 (-1.71%) | 684,700 |
1 Dec 2021 | USD | 19.23 | 19.54 | 18.66 | 18.67 | 18.67 | -0.42 (-2.20%) | 405,900 |
30 Nov 2021 | USD | 19.25 | 19.36 | 18.84 | 19.09 | 19.09 | -0.19 (-0.99%) | 433,100 |
29 Nov 2021 | USD | 19.77 | 20.19 | 19.06 | 19.28 | 19.28 | -0.47 (-2.38%) | 528,300 |
26 Nov 2021 | USD | 19.4 | 19.78 | 18.83 | 19.75 | 19.75 | +0.11 (+0.56%) | 326,800 |
24 Nov 2021 | USD | 19.73 | 20.1 | 19.32 | 19.64 | 19.64 | -0.38 (-1.90%) | 327,400 |
23 Nov 2021 | USD | 20.5 | 20.74 | 19.73 | 20.02 | 20.02 | -0.49 (-2.39%) | 732,700 |
22 Nov 2021 | USD | 20.96 | 21.71 | 20.345 | 20.51 | 20.51 | -0.45 (-2.15%) | 896,300 |
19 Nov 2021 | USD | 21.38 | 21.62 | 20.6 | 20.96 | 20.96 | -0.11 (-0.52%) | 442,300 |
18 Nov 2021 | USD | 21.75 | 21.82 | 20.71 | 21.07 | 21.07 | -0.43 (-2%) | 800,500 |
17 Nov 2021 | USD | 21.7 | 21.89 | 21.42 | 21.5 | 21.5 | -0.09 (-0.42%) | 601,000 |
16 Nov 2021 | USD | 20.51 | 22.01 | 19.73 | 21.59 | 21.59 | +1.19 (+5.83%) | 2,100,009 |
15 Nov 2021 | USD | 20.94 | 21.34 | 19.92 | 20.4 | 20.4 | -0.35 (-1.69%) | 682,763 |
12 Nov 2021 | USD | 19.95 | 21.2 | 19.95 | 20.75 | 20.75 | +0.81 (+4.06%) | 569,800 |
11 Nov 2021 | USD | 19.65 | 20.05 | 19.635 | 19.94 | 19.94 | +0.35 (+1.79%) | 469,800 |
10 Nov 2021 | USD | 19.59 | 19.91 | 19.49 | 19.59 | 19.59 | -0.15 (-0.76%) | 736,900 |