Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 17.31 | 17.69 | 17.22 | 17.39 | 17.39 | +0.32 (+1.87%) | 255,300 |
31 Dec 2021 | USD | 17.32 | 17.38 | 17.04 | 17.07 | 17.07 | -0.26 (-1.50%) | 254,400 |
30 Dec 2021 | USD | 17.76 | 17.96 | 17.13 | 17.33 | 17.33 | -0.51 (-2.86%) | 424,500 |
29 Dec 2021 | USD | 17.48 | 17.95 | 17.25 | 17.84 | 17.84 | +0.49 (+2.82%) | 388,100 |
28 Dec 2021 | USD | 17.2 | 17.73 | 17.06 | 17.35 | 17.35 | +0.11 (+0.64%) | 339,200 |
27 Dec 2021 | USD | 17.16 | 17.39 | 17.07 | 17.24 | 17.24 | +0.08 (+0.47%) | 283,800 |
23 Dec 2021 | USD | 17.28 | 17.45 | 17.07 | 17.16 | 17.16 | -0.05 (-0.29%) | 285,900 |
22 Dec 2021 | USD | 17.15 | 17.21 | 16.87 | 17.21 | 17.21 | -0.03 (-0.17%) | 224,700 |
21 Dec 2021 | USD | 16.96 | 17.28 | 16.84 | 17.24 | 17.24 | +0.48 (+2.86%) | 261,000 |
20 Dec 2021 | USD | 16.1 | 16.79 | 15.9 | 16.76 | 16.76 | +0.36 (+2.20%) | 441,700 |
17 Dec 2021 | USD | 16.83 | 17.3 | 16.31 | 16.4 | 16.4 | -0.47 (-2.79%) | 1,921,800 |
16 Dec 2021 | USD | 17 | 17.1 | 16.71 | 16.87 | 16.87 | -0.18 (-1.06%) | 530,700 |
15 Dec 2021 | USD | 16.67 | 17.05 | 16.05 | 17.05 | 17.05 | +0.19 (+1.13%) | 470,000 |
14 Dec 2021 | USD | 17.41 | 17.8 | 16.83 | 16.86 | 16.86 | -0.68 (-3.88%) | 359,200 |
13 Dec 2021 | USD | 17.5 | 17.93 | 17.38 | 17.54 | 17.54 | +0.01 (+0.06%) | 409,500 |
10 Dec 2021 | USD | 17.08 | 17.61 | 16.72 | 17.53 | 17.53 | +0.58 (+3.42%) | 475,600 |
9 Dec 2021 | USD | 17.17 | 17.42 | 16.86 | 16.95 | 16.95 | -0.33 (-1.91%) | 262,900 |
8 Dec 2021 | USD | 16.99 | 17.39 | 16.96 | 17.28 | 17.28 | +0.32 (+1.89%) | 244,500 |
7 Dec 2021 | USD | 16.61 | 17.16 | 16.61 | 16.96 | 16.96 | +0.62 (+3.79%) | 379,000 |
6 Dec 2021 | USD | 16.28 | 16.82 | 16.22 | 16.34 | 16.34 | +0.26 (+1.62%) | 419,000 |
3 Dec 2021 | USD | 15.72 | 16.12 | 15.52 | 16.08 | 16.08 | +0.4 (+2.55%) | 378,900 |
2 Dec 2021 | USD | 15.14 | 15.77 | 15 | 15.68 | 15.68 | +0.66 (+4.39%) | 328,400 |
1 Dec 2021 | USD | 15.67 | 15.83 | 15.01 | 15.02 | 15.02 | -0.32 (-2.09%) | 347,700 |
30 Nov 2021 | USD | 15.76 | 15.87 | 15.2 | 15.34 | 15.34 | -0.52 (-3.28%) | 418,000 |
29 Nov 2021 | USD | 17.18 | 17.24 | 15.85 | 15.86 | 15.86 | -1.1 (-6.49%) | 522,800 |
26 Nov 2021 | USD | 16.32 | 17.02 | 16.32 | 16.96 | 16.96 | -0.18 (-1.05%) | 325,100 |
24 Nov 2021 | USD | 17.06 | 17.32 | 16.77 | 17.14 | 17.14 | -0.08 (-0.46%) | 205,800 |
23 Nov 2021 | USD | 17.38 | 17.38 | 16.59 | 17.22 | 17.22 | -0.19 (-1.09%) | 578,100 |
22 Nov 2021 | USD | 17.22 | 17.77 | 17.2 | 17.41 | 17.41 | +0.18 (+1.04%) | 279,100 |
19 Nov 2021 | USD | 17.41 | 17.65 | 17.2 | 17.23 | 17.23 | -0.4 (-2.27%) | 234,500 |