Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 20.96 | 20.99 | 20.96 | 20.96 | 20.96 | -0.02 (-0.10%) | 552,700 |
4 Jan 2022 | USD | 20.97 | 21 | 20.96 | 20.98 | 20.98 | -0.02 (-0.10%) | 463,600 |
3 Jan 2022 | USD | 20.96 | 21.01 | 20.91 | 21 | 21 | -0.01 (-0.05%) | 1,208,200 |
31 Dec 2021 | USD | 21 | 21.02 | 20.98 | 21.01 | 21.01 | +0.02 (+0.10%) | 437,100 |
30 Dec 2021 | USD | 21.04 | 21.05 | 20.99 | 20.99 | 20.99 | -0.05 (-0.24%) | 876,100 |
29 Dec 2021 | USD | 21 | 21.05 | 20.95 | 21.04 | 21.04 | +0.06 (+0.29%) | 222,800 |
28 Dec 2021 | USD | 21 | 21.02 | 20.96 | 20.98 | 20.98 | -0.06 (-0.29%) | 312,400 |
27 Dec 2021 | USD | 20.94 | 21.05 | 20.93 | 21.04 | 21.04 | +0.07 (+0.33%) | 526,000 |
23 Dec 2021 | USD | 20.95 | 20.97 | 20.92 | 20.97 | 20.97 | +0.02 (+0.10%) | 833,800 |
22 Dec 2021 | USD | 20.94 | 20.97 | 20.92 | 20.95 | 20.95 | +0.01 (+0.05%) | 674,300 |
21 Dec 2021 | USD | 20.95 | 20.95 | 20.87 | 20.94 | 20.94 | +0.02 (+0.10%) | 342,600 |
20 Dec 2021 | USD | 20.9 | 20.92 | 20.8 | 20.92 | 20.92 | -0.03 (-0.14%) | 737,300 |
17 Dec 2021 | USD | 20.97 | 20.99 | 20.9 | 20.95 | 20.95 | -0.05 (-0.24%) | 1,317,300 |
16 Dec 2021 | USD | 20.94 | 21 | 20.9 | 21 | 21 | +0.05 (+0.24%) | 949,700 |
15 Dec 2021 | USD | 20.95 | 20.95 | 20.87 | 20.95 | 20.95 | +0.02 (+0.10%) | 892,400 |
14 Dec 2021 | USD | 20.98 | 20.98 | 20.89 | 20.93 | 20.93 | -0.06 (-0.29%) | 1,115,900 |
13 Dec 2021 | USD | 20.87 | 20.99 | 20.84 | 20.99 | 20.99 | +0.08 (+0.38%) | 1,484,500 |
10 Dec 2021 | USD | 20.94 | 20.94 | 20.89 | 20.91 | 20.91 | -0.01 (-0.05%) | 491,600 |
9 Dec 2021 | USD | 20.93 | 20.96 | 20.88 | 20.92 | 20.92 | -0.03 (-0.14%) | 410,700 |
8 Dec 2021 | USD | 20.94 | 20.96 | 20.91 | 20.95 | 20.95 | +0.01 (+0.05%) | 678,342 |
7 Dec 2021 | USD | 20.9 | 20.97 | 20.865 | 20.94 | 20.94 | +0.04 (+0.19%) | 845,740 |
6 Dec 2021 | USD | 20.88 | 20.9 | 20.85 | 20.9 | 20.9 | +0.02 (+0.10%) | 679,505 |
3 Dec 2021 | USD | 20.87 | 20.88 | 20.84 | 20.88 | 20.88 | +0.04 (+0.19%) | 1,094,500 |
2 Dec 2021 | USD | 20.85 | 20.85 | 20.78 | 20.84 | 20.84 | +0.01 (+0.05%) | 1,309,300 |
1 Dec 2021 | USD | 20.83 | 20.91 | 20.8 | 20.83 | 20.83 | +0.06 (+0.29%) | 898,800 |
30 Nov 2021 | USD | 20.75 | 20.83 | 20.75 | 20.77 | 20.77 | 0.0 (0.0%) | 1,735,600 |
29 Nov 2021 | USD | 20.79 | 20.8 | 20.74 | 20.77 | 20.77 | +0.01 (+0.05%) | 2,511,800 |
26 Nov 2021 | USD | 20.82 | 20.85 | 20.69 | 20.76 | 20.76 | -0.08 (-0.38%) | 1,161,100 |
24 Nov 2021 | USD | 20.82 | 20.86 | 20.82 | 20.84 | 20.84 | 0.0 (0.0%) | 1,437,600 |
23 Nov 2021 | USD | 20.85 | 20.87 | 20.82 | 20.84 | 20.84 | 0.0 (0.0%) | 1,826,200 |