Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 22.23 | 22.23 | 21.07 | 21.1 | 21.1 | -1.23 (-5.51%) | 151,800 |
4 Jan 2022 | USD | 22.21 | 22.57 | 21.72 | 22.33 | 22.33 | +0.1 (+0.45%) | 158,100 |
3 Jan 2022 | USD | 21.97 | 23.39 | 21.7 | 22.23 | 22.23 | +0.15 (+0.68%) | 187,400 |
31 Dec 2021 | USD | 22.04 | 22.5 | 21.81 | 22.08 | 22.08 | +0.16 (+0.73%) | 178,000 |
30 Dec 2021 | USD | 21.31 | 22.09 | 21.3 | 21.92 | 21.92 | +0.62 (+2.91%) | 103,300 |
29 Dec 2021 | USD | 21.2 | 21.38 | 20.97 | 21.3 | 21.3 | +0.14 (+0.66%) | 90,400 |
28 Dec 2021 | USD | 21.93 | 22.14 | 21.11 | 21.16 | 21.16 | -0.8 (-3.64%) | 107,600 |
27 Dec 2021 | USD | 21.6 | 22.06 | 21.37 | 21.96 | 21.96 | +0.45 (+2.09%) | 99,700 |
23 Dec 2021 | USD | 21.66 | 21.79 | 21.26 | 21.51 | 21.51 | -0.09 (-0.42%) | 88,400 |
22 Dec 2021 | USD | 21.3 | 21.8 | 21.26 | 21.6 | 21.6 | +0.3 (+1.41%) | 117,800 |
21 Dec 2021 | USD | 21.23 | 21.73 | 20.93 | 21.3 | 21.3 | +0.02 (+0.09%) | 140,700 |
20 Dec 2021 | USD | 20.73 | 21.47 | 20.28 | 21.28 | 21.28 | +0.33 (+1.58%) | 246,700 |
17 Dec 2021 | USD | 21.36 | 21.39 | 20.33 | 20.95 | 20.95 | -0.43 (-2.01%) | 810,300 |
16 Dec 2021 | USD | 22.51 | 23 | 20.9 | 21.38 | 21.38 | -0.92 (-4.13%) | 316,800 |
15 Dec 2021 | USD | 20.7 | 22.44 | 20.28 | 22.3 | 22.3 | +1.47 (+7.06%) | 294,500 |
14 Dec 2021 | USD | 19.48 | 20.83 | 19.1 | 20.83 | 20.83 | +1.11 (+5.63%) | 250,500 |
13 Dec 2021 | USD | 20.07 | 20.36 | 19.13 | 19.72 | 19.72 | -0.29 (-1.45%) | 302,500 |
10 Dec 2021 | USD | 21.08 | 21.84 | 19.48 | 20.01 | 20.01 | -0.89 (-4.26%) | 247,000 |
9 Dec 2021 | USD | 24.15 | 25.14 | 20.86 | 20.9 | 20.9 | -1.1 (-5.00%) | 464,200 |
8 Dec 2021 | USD | 22.39 | 22.585 | 21.88 | 22 | 22 | -0.2 (-0.90%) | 174,913 |
7 Dec 2021 | USD | 21.74 | 22.56 | 21.05 | 22.2 | 22.2 | +1.2 (+5.71%) | 304,654 |
6 Dec 2021 | USD | 21.02 | 23.1078 | 20.23 | 21 | 21 | +0.13 (+0.62%) | 187,346 |
3 Dec 2021 | USD | 21.44 | 21.71 | 20.15 | 20.87 | 20.87 | -0.57 (-2.66%) | 173,000 |
2 Dec 2021 | USD | 21.95 | 22.11 | 21.11 | 21.44 | 21.44 | -0.3 (-1.38%) | 205,600 |
1 Dec 2021 | USD | 23.29 | 24.08 | 21.61 | 21.74 | 21.74 | -0.93 (-4.10%) | 253,400 |
30 Nov 2021 | USD | 24.62 | 24.73 | 21.84 | 22.67 | 22.67 | -1.68 (-6.90%) | 734,900 |
29 Nov 2021 | USD | 25.41 | 26.08 | 24.27 | 24.35 | 24.35 | -0.73 (-2.91%) | 170,500 |
26 Nov 2021 | USD | 25.4 | 25.75 | 24.43 | 25.08 | 25.08 | -1.23 (-4.68%) | 117,100 |
24 Nov 2021 | USD | 26.19 | 26.61 | 25.01 | 26.31 | 26.31 | +0.15 (+0.57%) | 117,900 |
23 Nov 2021 | USD | 27.35 | 27.62 | 25.59 | 26.16 | 26.16 | -1.3 (-4.73%) | 158,000 |