Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 17.82 | 18.34 | 17.49 | 17.5 | 17.5 | -0.44 (-2.45%) | 1,079,500 |
30 Dec 2021 | USD | 16.97 | 18.47 | 16.97 | 17.94 | 17.94 | +0.94 (+5.53%) | 1,562,300 |
29 Dec 2021 | USD | 17.5 | 17.61 | 16.9 | 17 | 17 | -0.58 (-3.30%) | 1,461,200 |
28 Dec 2021 | USD | 18.07 | 18.41 | 17.55 | 17.58 | 17.58 | -0.49 (-2.71%) | 1,058,500 |
27 Dec 2021 | USD | 18.76 | 18.93 | 17.97 | 18.07 | 18.07 | -0.76 (-4.04%) | 1,619,000 |
23 Dec 2021 | USD | 18.45 | 19.14 | 17.99 | 18.83 | 18.83 | +0.36 (+1.95%) | 1,210,900 |
22 Dec 2021 | USD | 18.29 | 18.76 | 17.96 | 18.47 | 18.47 | +0.22 (+1.21%) | 2,744,500 |
21 Dec 2021 | USD | 17.78 | 18.37 | 17.5 | 18.25 | 18.25 | +0.82 (+4.70%) | 2,266,200 |
20 Dec 2021 | USD | 17.76 | 17.76 | 17.01 | 17.43 | 17.43 | -0.89 (-4.86%) | 2,081,000 |
17 Dec 2021 | USD | 16.42 | 18.39 | 16.42 | 18.32 | 18.32 | +1.48 (+8.79%) | 2,506,900 |
16 Dec 2021 | USD | 18.25 | 18.32 | 16.75 | 16.84 | 16.84 | -0.7 (-3.99%) | 2,406,200 |
15 Dec 2021 | USD | 17.08 | 17.66 | 16.4 | 17.54 | 17.54 | +0.15 (+0.86%) | 2,841,900 |
14 Dec 2021 | USD | 17 | 17.88 | 16.41 | 17.39 | 17.39 | -0.05 (-0.29%) | 2,241,068 |
13 Dec 2021 | USD | 18 | 18.33 | 17.12 | 17.44 | 17.44 | +0.08 (+0.46%) | 1,723,636 |
10 Dec 2021 | USD | 17.92 | 18.4 | 17.18 | 17.36 | 17.36 | -0.23 (-1.31%) | 1,301,300 |
9 Dec 2021 | USD | 18.53 | 19.07 | 17.56 | 17.59 | 17.59 | -0.85 (-4.61%) | 1,417,700 |
8 Dec 2021 | USD | 18.08 | 18.69 | 17.32 | 18.44 | 18.44 | +0.35 (+1.93%) | 1,902,600 |
7 Dec 2021 | USD | 17.39 | 18.73 | 17.25 | 18.09 | 18.09 | +1.49 (+8.98%) | 3,116,581 |
6 Dec 2021 | USD | 16.7 | 16.88 | 15.83 | 16.6 | 16.6 | -0.28 (-1.66%) | 2,681,286 |
3 Dec 2021 | USD | 17.12 | 17.26 | 15.98 | 16.88 | 16.88 | -0.27 (-1.57%) | 2,770,100 |
2 Dec 2021 | USD | 16.81 | 17.53 | 16.48 | 17.15 | 17.15 | +0.33 (+1.96%) | 2,614,800 |
1 Dec 2021 | USD | 18.2 | 18.47 | 16.74 | 16.82 | 16.82 | -0.81 (-4.59%) | 2,812,300 |
30 Nov 2021 | USD | 18.11 | 18.72 | 17.07 | 17.63 | 17.63 | -0.76 (-4.13%) | 3,424,600 |
29 Nov 2021 | USD | 19.03 | 19.19 | 17.85 | 18.39 | 18.39 | -0.37 (-1.97%) | 1,716,500 |
26 Nov 2021 | USD | 18.6 | 19.23 | 18.21 | 18.76 | 18.76 | -0.59 (-3.05%) | 1,148,300 |
24 Nov 2021 | USD | 19.19 | 19.45 | 18.61 | 19.35 | 19.35 | +0.08 (+0.42%) | 1,595,100 |
23 Nov 2021 | USD | 19.4 | 19.95 | 18.58 | 19.27 | 19.27 | -0.19 (-0.98%) | 2,927,500 |
22 Nov 2021 | USD | 20.54 | 20.55 | 19.28 | 19.46 | 19.46 | -1.08 (-5.26%) | 3,583,800 |
19 Nov 2021 | USD | 21.08 | 21.32 | 20.36 | 20.54 | 20.54 | -0.64 (-3.02%) | 1,967,600 |
18 Nov 2021 | USD | 21.44 | 21.75 | 20.69 | 21.18 | 21.18 | -0.46 (-2.13%) | 2,234,700 |