Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 17.18 | 17.44 | 16.65 | 17.03 | 17.03 | +0.13 (+0.77%) | 536,200 |
20 Dec 2021 | USD | 16.25 | 17.29 | 15.905 | 16.9 | 16.9 | +0.29 (+1.75%) | 867,300 |
17 Dec 2021 | USD | 17.19 | 17.4 | 16.26 | 16.61 | 16.61 | -0.79 (-4.54%) | 7,476,900 |
16 Dec 2021 | USD | 19.11 | 19.86 | 17.36 | 17.4 | 17.4 | -1.7 (-8.90%) | 1,047,500 |
15 Dec 2021 | USD | 19 | 19.24 | 18.365 | 19.1 | 19.1 | +0.2 (+1.06%) | 564,700 |
14 Dec 2021 | USD | 19.83 | 20.16 | 18.51 | 18.9 | 18.9 | -1.32 (-6.53%) | 522,000 |
13 Dec 2021 | USD | 20.17 | 20.74 | 19.72 | 20.22 | 20.22 | -0.09 (-0.44%) | 622,200 |
10 Dec 2021 | USD | 20.89 | 21.37 | 20.04 | 20.31 | 20.31 | -0.49 (-2.36%) | 331,000 |
9 Dec 2021 | USD | 20.21 | 21.32 | 20.08 | 20.8 | 20.8 | +0.4 (+1.96%) | 503,900 |
8 Dec 2021 | USD | 21.24 | 22.47 | 20.24 | 20.4 | 20.4 | -0.94 (-4.40%) | 661,009 |
7 Dec 2021 | USD | 21.32 | 21.44 | 20.61 | 21.34 | 21.34 | +0.43 (+2.06%) | 612,566 |
6 Dec 2021 | USD | 19.52 | 21.73 | 18.77 | 20.91 | 20.91 | +1.6 (+8.29%) | 1,283,362 |
3 Dec 2021 | USD | 19.74 | 19.936 | 18.07 | 19.31 | 19.31 | -0.44 (-2.23%) | 751,200 |
2 Dec 2021 | USD | 19.15 | 20.1 | 18.74 | 19.75 | 19.75 | +0.65 (+3.40%) | 623,500 |
1 Dec 2021 | USD | 20.12 | 20.81 | 19.03 | 19.1 | 19.1 | -0.99 (-4.93%) | 637,100 |
30 Nov 2021 | USD | 19.5 | 20.49 | 18.91 | 20.09 | 20.09 | +0.13 (+0.65%) | 3,097,500 |
29 Nov 2021 | USD | 22.49 | 23.17 | 19.95 | 19.96 | 19.96 | -2.18 (-9.85%) | 1,057,400 |
26 Nov 2021 | USD | 21.09 | 22.34 | 20.77 | 22.14 | 22.14 | +0.15 (+0.68%) | 617,100 |
24 Nov 2021 | USD | 21.71 | 23.37 | 21.71 | 21.99 | 21.99 | +0.07 (+0.32%) | 680,200 |
23 Nov 2021 | USD | 20.26 | 21.93 | 20.135 | 21.92 | 21.92 | +1.89 (+9.44%) | 1,079,100 |
22 Nov 2021 | USD | 20.31 | 20.56 | 19.4 | 20.03 | 20.03 | -0.4 (-1.96%) | 423,600 |
19 Nov 2021 | USD | 19.33 | 20.5 | 19.116 | 20.43 | 20.43 | +0.97 (+4.98%) | 227,400 |
18 Nov 2021 | USD | 19.87 | 20.15 | 19.19 | 19.46 | 19.46 | -0.44 (-2.21%) | 424,100 |
17 Nov 2021 | USD | 19.54 | 20.18 | 19.24 | 19.9 | 19.9 | +0.31 (+1.58%) | 586,100 |
16 Nov 2021 | USD | 19.48 | 19.63 | 19.1 | 19.59 | 19.59 | +0.03 (+0.15%) | 455,800 |
15 Nov 2021 | USD | 19.62 | 20.11 | 19.48 | 19.56 | 19.56 | -0.2 (-1.01%) | 454,400 |
12 Nov 2021 | USD | 20.62 | 20.65 | 19.66 | 19.76 | 19.76 | -0.94 (-4.54%) | 282,600 |
11 Nov 2021 | USD | 19.55 | 21.04 | 19.51 | 20.7 | 20.7 | +1.16 (+5.94%) | 792,000 |
10 Nov 2021 | USD | 19.3 | 19.605 | 19.08 | 19.54 | 19.54 | +0.15 (+0.77%) | 1,002,800 |
9 Nov 2021 | USD | 19.35 | 19.75 | 19.1 | 19.39 | 19.39 | -0.12 (-0.62%) | 421,700 |