Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 18.88 | 19.1 | 18.86 | 19.01 | 19.01 | +0.1 (+0.53%) | 1,314,500 |
27 Dec 2021 | USD | 18.8 | 18.91 | 18.63 | 18.91 | 18.91 | +0.19 (+1.01%) | 854,900 |
23 Dec 2021 | USD | 18.54 | 18.74 | 18.5 | 18.72 | 18.72 | +0.28 (+1.52%) | 2,118,000 |
22 Dec 2021 | USD | 18.14 | 18.44 | 18.13 | 18.44 | 18.44 | +0.23 (+1.26%) | 1,860,500 |
21 Dec 2021 | USD | 18.1 | 18.29 | 18.05 | 18.21 | 18.21 | +0.28 (+1.56%) | 4,463,900 |
20 Dec 2021 | USD | 17.88 | 17.95 | 17.66 | 17.93 | 17.93 | -0.23 (-1.27%) | 6,293,300 |
17 Dec 2021 | USD | 18.28 | 18.32 | 18.01 | 18.16 | 18.16 | -0.27 (-1.47%) | 3,295,400 |
16 Dec 2021 | USD | 18.66 | 18.76 | 18.4 | 18.43 | 18.43 | -0.16 (-0.86%) | 4,126,000 |
15 Dec 2021 | USD | 18.58 | 18.67 | 18.37 | 18.59 | 18.59 | +0.02 (+0.11%) | 2,314,000 |
14 Dec 2021 | USD | 18.42 | 18.8 | 18.41 | 18.57 | 18.57 | +0.09 (+0.49%) | 2,658,200 |
13 Dec 2021 | USD | 18.76 | 18.8 | 18.43 | 18.48 | 18.48 | -0.41 (-2.17%) | 2,559,200 |
10 Dec 2021 | USD | 18.9 | 18.95 | 18.82 | 18.89 | 18.89 | +0.11 (+0.59%) | 1,744,200 |
9 Dec 2021 | USD | 18.73 | 18.89 | 18.68 | 18.78 | 18.78 | -0.13 (-0.69%) | 1,672,400 |
8 Dec 2021 | USD | 18.88 | 19 | 18.82 | 18.91 | 18.91 | +0.05 (+0.27%) | 2,304,476 |
7 Dec 2021 | USD | 18.68 | 18.87 | 18.58 | 18.86 | 18.86 | +0.45 (+2.44%) | 3,072,651 |
6 Dec 2021 | USD | 18.34 | 18.605 | 18.23 | 18.41 | 18.41 | +0.27 (+1.49%) | 2,549,152 |
3 Dec 2021 | USD | 18.26 | 18.42 | 18.06 | 18.14 | 18.14 | -0.13 (-0.71%) | 3,157,300 |
2 Dec 2021 | USD | 18.04 | 18.44 | 18.01 | 18.27 | 18.27 | +0.29 (+1.61%) | 3,316,600 |
1 Dec 2021 | USD | 18.45 | 18.53 | 17.97 | 17.98 | 17.98 | +0.03 (+0.17%) | 3,915,300 |
30 Nov 2021 | USD | 18.38 | 18.38 | 17.74 | 17.95 | 17.95 | -0.8 (-4.27%) | 9,533,100 |
29 Nov 2021 | USD | 19.19 | 19.2 | 18.62 | 18.75 | 18.75 | -0.29 (-1.52%) | 4,087,400 |
26 Nov 2021 | USD | 19 | 19.11 | 18.59 | 19.04 | 19.04 | -0.53 (-2.71%) | 4,912,683 |
24 Nov 2021 | USD | 19.42 | 19.6 | 19.36 | 19.57 | 19.57 | +0.06 (+0.31%) | 9,612,200 |
23 Nov 2021 | USD | 19.33 | 19.54 | 19.28 | 19.51 | 19.51 | +0.26 (+1.35%) | 2,313,800 |
22 Nov 2021 | USD | 19.41 | 19.43 | 19.19 | 19.25 | 19.25 | -0.06 (-0.31%) | 3,727,800 |
19 Nov 2021 | USD | 19.77 | 19.77 | 19.21 | 19.31 | 19.31 | -0.51 (-2.57%) | 3,763,000 |
18 Nov 2021 | USD | 20.24 | 20.3 | 19.73 | 19.82 | 19.82 | -0.49 (-2.41%) | 4,706,400 |
17 Nov 2021 | USD | 20.53 | 20.64 | 20.15 | 20.31 | 20.31 | -0.23 (-1.12%) | 2,311,700 |
16 Nov 2021 | USD | 20.05 | 20.75 | 19.97 | 20.54 | 20.54 | +0.65 (+3.27%) | 7,819,000 |
15 Nov 2021 | USD | 19.99 | 20.04 | 19.85 | 19.89 | 19.89 | -0.03 (-0.15%) | 1,548,600 |