Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 17.03 | 17.03 | 16.75 | 16.75 | 16.75 | -0.29 (-1.70%) | 308,100 |
4 Jan 2022 | USD | 17.05 | 17.05 | 16.93 | 17.04 | 17.04 | -0.04 (-0.23%) | 119,800 |
3 Jan 2022 | USD | 17.11 | 17.16 | 17.01 | 17.08 | 17.08 | -0.02 (-0.12%) | 179,900 |
31 Dec 2021 | USD | 17.08 | 17.12 | 17.04 | 17.1 | 17.1 | +0.07 (+0.41%) | 153,000 |
30 Dec 2021 | USD | 17.1 | 17.13 | 17.02 | 17.03 | 17.03 | -0.08 (-0.47%) | 135,000 |
29 Dec 2021 | USD | 17.09 | 17.11 | 17.05 | 17.11 | 17.11 | +0.05 (+0.29%) | 101,900 |
28 Dec 2021 | USD | 17.06 | 17.11 | 17.05 | 17.06 | 17.06 | 0.0 (0.0%) | 98,100 |
27 Dec 2021 | USD | 17.1 | 17.13 | 17.04 | 17.06 | 17.06 | -0.02 (-0.12%) | 89,900 |
23 Dec 2021 | USD | 17.11 | 17.14 | 16.97 | 17.08 | 17.08 | -0.01 (-0.06%) | 102,600 |
22 Dec 2021 | USD | 16.86 | 17.09 | 16.86 | 17.09 | 17.09 | +0.26 (+1.54%) | 116,800 |
21 Dec 2021 | USD | 16.89 | 16.9 | 16.81 | 16.83 | 16.83 | -0.03 (-0.18%) | 100,700 |
20 Dec 2021 | USD | 16.95 | 16.96 | 16.81 | 16.86 | 16.86 | -0.12 (-0.71%) | 183,900 |
17 Dec 2021 | USD | 16.95 | 16.98 | 16.94 | 16.98 | 16.98 | +0.04 (+0.24%) | 119,600 |
16 Dec 2021 | USD | 16.95 | 16.96 | 16.91 | 16.94 | 16.94 | -0.03 (-0.18%) | 185,200 |
15 Dec 2021 | USD | 17.1 | 17.12 | 16.95 | 16.97 | 16.97 | -0.08 (-0.47%) | 112,700 |
14 Dec 2021 | USD | 17.04 | 17.06 | 16.99 | 17.05 | 17.05 | -0.08 (-0.47%) | 71,900 |
13 Dec 2021 | USD | 17.15 | 17.22 | 17.05 | 17.13 | 17.13 | -0.02 (-0.12%) | 104,700 |
10 Dec 2021 | USD | 17.21 | 17.21 | 17.11 | 17.15 | 17.15 | -0.02 (-0.12%) | 110,677 |
9 Dec 2021 | USD | 17.21 | 17.25 | 17.12 | 17.17 | 17.17 | -0.02 (-0.12%) | 80,800 |
8 Dec 2021 | USD | 17.21 | 17.21 | 17.14 | 17.19 | 17.19 | +0.07 (+0.41%) | 96,497 |
7 Dec 2021 | USD | 17.12 | 17.23 | 17.03 | 17.12 | 17.12 | +0.1 (+0.59%) | 122,387 |
6 Dec 2021 | USD | 17.04 | 17.04 | 16.94 | 17.02 | 17.02 | -0.01 (-0.06%) | 117,265 |
3 Dec 2021 | USD | 17.16 | 17.17 | 17 | 17.03 | 17.03 | -0.12 (-0.70%) | 134,900 |
2 Dec 2021 | USD | 17.15 | 17.19 | 17.12 | 17.15 | 17.15 | -0.02 (-0.12%) | 117,800 |
1 Dec 2021 | USD | 17.26 | 17.28 | 17.16 | 17.17 | 17.17 | -0.02 (-0.12%) | 160,900 |
30 Nov 2021 | USD | 17.17 | 17.25 | 17.14 | 17.19 | 17.19 | +0.02 (+0.12%) | 66,100 |
29 Nov 2021 | USD | 17.09 | 17.18 | 17.02 | 17.17 | 17.17 | +0.16 (+0.94%) | 94,600 |
26 Nov 2021 | USD | 17.03 | 17.05 | 16.95 | 17.01 | 17.01 | -0.04 (-0.23%) | 69,400 |
24 Nov 2021 | USD | 17.06 | 17.07 | 17 | 17.05 | 17.05 | 0.0 (0.0%) | 101,700 |
23 Nov 2021 | USD | 17.16 | 17.17 | 17.04 | 17.05 | 17.05 | -0.1 (-0.58%) | 142,300 |