Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | USD | 20.96 | 21 | 20.62 | 20.68 | 20.68 | -0.09 (-0.43%) | 3,429,700 |
9 Dec 2021 | USD | 20.57 | 20.78 | 20.46 | 20.77 | 20.77 | +0.06 (+0.29%) | 2,518,300 |
8 Dec 2021 | USD | 20.56 | 20.97 | 20.56 | 20.71 | 20.71 | +0.13 (+0.63%) | 2,108,000 |
7 Dec 2021 | USD | 20.18 | 20.78 | 20.14 | 20.58 | 20.58 | +0.48 (+2.39%) | 4,206,550 |
6 Dec 2021 | USD | 20 | 20.44 | 19.97 | 20.1 | 20.1 | +0.35 (+1.77%) | 2,592,285 |
3 Dec 2021 | USD | 19.99 | 20.09 | 19.57 | 19.75 | 19.75 | -0.12 (-0.60%) | 2,403,900 |
2 Dec 2021 | USD | 19.26 | 20.06 | 19.11 | 19.87 | 19.87 | +0.72 (+3.76%) | 3,251,600 |
1 Dec 2021 | USD | 19.4 | 19.67 | 19.14 | 19.15 | 19.15 | -0.01 (-0.05%) | 4,551,200 |
30 Nov 2021 | USD | 19.79 | 19.91 | 18.9 | 19.16 | 19.16 | -1.02 (-5.05%) | 5,431,000 |
29 Nov 2021 | USD | 20.62 | 20.62 | 20.06 | 20.18 | 20.18 | -0.12 (-0.59%) | 3,353,800 |
26 Nov 2021 | USD | 20.53 | 20.57 | 20.17 | 20.3 | 20.3 | -0.79 (-3.75%) | 1,931,800 |
24 Nov 2021 | USD | 21.29 | 21.37 | 21.06 | 21.09 | 21.09 | -0.31 (-1.45%) | 3,781,900 |
23 Nov 2021 | USD | 21.21 | 21.42 | 21.13 | 21.4 | 21.4 | +0.23 (+1.09%) | 3,299,600 |
22 Nov 2021 | USD | 20.96 | 21.35 | 20.9 | 21.17 | 21.17 | +0.21 (+1.00%) | 2,782,200 |
19 Nov 2021 | USD | 21.1 | 21.13 | 20.9 | 20.96 | 20.96 | -0.21 (-0.99%) | 1,419,700 |
18 Nov 2021 | USD | 22.07 | 22.09 | 21.09 | 21.17 | 21.17 | -0.74 (-3.38%) | 2,233,500 |
17 Nov 2021 | USD | 21.7 | 21.94 | 21.57 | 21.91 | 21.91 | +0.07 (+0.32%) | 2,253,400 |
16 Nov 2021 | USD | 21.69 | 21.96 | 21.54 | 21.84 | 21.84 | +0.19 (+0.88%) | 2,869,800 |
15 Nov 2021 | USD | 21.17 | 21.71 | 21.15 | 21.65 | 21.65 | +0.56 (+2.66%) | 3,468,300 |
12 Nov 2021 | USD | 21.16 | 21.16 | 20.875 | 21.09 | 21.09 | +0.02 (+0.09%) | 3,961,874 |
11 Nov 2021 | USD | 21.16 | 21.43 | 20.88 | 21.07 | 21.07 | -0.1 (-0.47%) | 4,128,100 |
10 Nov 2021 | USD | 20.98 | 21.73 | 20.92 | 21.17 | 21.17 | +0.08 (+0.38%) | 9,339,000 |
9 Nov 2021 | USD | 20.79 | 21.22 | 20.79 | 21.09 | 21.09 | +0.27 (+1.30%) | 7,537,300 |
8 Nov 2021 | USD | 21.44 | 21.54 | 20.65 | 20.82 | 20.82 | -0.52 (-2.44%) | 4,302,500 |
5 Nov 2021 | USD | 21.16 | 21.41 | 21.04 | 21.34 | 21.34 | +0.51 (+2.45%) | 3,332,200 |
4 Nov 2021 | USD | 20.97 | 21.21 | 20.64 | 20.83 | 20.83 | -0.1 (-0.48%) | 2,259,000 |
3 Nov 2021 | USD | 20.83 | 21.18 | 20.78 | 20.93 | 20.93 | 0.0 (0.0%) | 4,097,300 |
2 Nov 2021 | USD | 21.25 | 21.25 | 20.87 | 20.93 | 20.93 | -0.23 (-1.09%) | 3,076,400 |
1 Nov 2021 | USD | 20.35 | 21.24 | 20.26 | 21.16 | 21.16 | +0.91 (+4.49%) | 3,349,200 |
29 Oct 2021 | USD | 20.7 | 20.79 | 20.16 | 20.25 | 20.25 | -0.44 (-2.13%) | 3,321,800 |