Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 23.64 | 23.95 | 23.55 | 23.91 | 23.91 | +0.31 (+1.31%) | 229,900 |
30 Dec 2021 | USD | 23.39 | 23.73 | 23.3 | 23.6 | 23.6 | +0.36 (+1.55%) | 67,900 |
29 Dec 2021 | USD | 23.02 | 23.38 | 23.01 | 23.24 | 23.24 | +0.07 (+0.30%) | 82,700 |
28 Dec 2021 | USD | 22.99 | 23.32 | 22.8 | 23.17 | 23.17 | +0.46 (+2.03%) | 84,300 |
27 Dec 2021 | USD | 22.07 | 22.82 | 21.82 | 22.71 | 22.71 | +0.89 (+4.08%) | 120,000 |
23 Dec 2021 | USD | 21.76 | 22.144 | 21.684 | 21.82 | 21.82 | +0.06 (+0.28%) | 37,000 |
22 Dec 2021 | USD | 21.46 | 21.889 | 21.35 | 21.76 | 21.76 | +0.21 (+0.97%) | 58,400 |
21 Dec 2021 | USD | 21.26 | 21.605 | 21.115 | 21.55 | 21.55 | +0.62 (+2.96%) | 59,600 |
20 Dec 2021 | USD | 20.952 | 21.01 | 20.27 | 20.93 | 20.93 | -0.43 (-2.01%) | 88,200 |
17 Dec 2021 | USD | 21.6 | 21.66 | 20.94 | 21.36 | 21.36 | -0.3 (-1.39%) | 334,500 |
16 Dec 2021 | USD | 22.02 | 22.33 | 21.33 | 21.66 | 21.66 | -0.09 (-0.41%) | 80,500 |
15 Dec 2021 | USD | 21.86 | 22 | 21.12 | 21.75 | 21.75 | 0.0 (0.0%) | 136,500 |
14 Dec 2021 | USD | 21.79 | 22.26 | 21.62 | 21.75 | 21.75 | -0.25 (-1.14%) | 86,800 |
13 Dec 2021 | USD | 23.01 | 23.01 | 21.77 | 22 | 22 | -0.87 (-3.80%) | 100,300 |
10 Dec 2021 | USD | 22.97 | 23.07 | 22.57 | 22.87 | 22.87 | -0.07 (-0.31%) | 152,400 |
9 Dec 2021 | USD | 23.03 | 23.03 | 22.5 | 22.94 | 22.94 | -0.17 (-0.74%) | 109,100 |
8 Dec 2021 | USD | 23.28 | 23.44 | 22.701 | 23.11 | 23.11 | +0.33 (+1.45%) | 110,600 |
7 Dec 2021 | USD | 22.45 | 22.97 | 22.4 | 22.78 | 22.78 | +0.59 (+2.66%) | 119,422 |
6 Dec 2021 | USD | 22.85 | 22.85 | 21.92 | 22.19 | 22.19 | -0.1 (-0.45%) | 91,053 |
3 Dec 2021 | USD | 21.98 | 22.39 | 21.98 | 22.29 | 22.29 | +0.54 (+2.48%) | 118,200 |
2 Dec 2021 | USD | 21.24 | 22.15 | 21.24 | 21.75 | 21.75 | +0.31 (+1.45%) | 186,000 |
1 Dec 2021 | USD | 21.7 | 22.35 | 21.42 | 21.44 | 21.44 | +0.14 (+0.66%) | 219,800 |
30 Nov 2021 | USD | 22.12 | 22.123 | 21.12 | 21.3 | 21.3 | -0.7 (-3.18%) | 380,300 |
29 Nov 2021 | USD | 23.64 | 23.755 | 21.025 | 22 | 22 | -1.05 (-4.56%) | 585,000 |
26 Nov 2021 | USD | 22.8 | 23.25 | 22.35 | 23.05 | 23.05 | -0.58 (-2.45%) | 105,900 |
24 Nov 2021 | USD | 23.52 | 23.7 | 23.31 | 23.63 | 23.63 | +0.19 (+0.81%) | 133,000 |
23 Nov 2021 | USD | 23.2 | 23.696 | 22.97 | 23.44 | 23.44 | +0.14 (+0.60%) | 176,600 |
22 Nov 2021 | USD | 23.7 | 23.776 | 23.2 | 23.3 | 23.3 | -0.25 (-1.06%) | 100,600 |
19 Nov 2021 | USD | 23.5 | 23.74 | 23.195 | 23.55 | 23.55 | -0.18 (-0.76%) | 173,200 |
18 Nov 2021 | USD | 24.17 | 24.45 | 23.61 | 23.73 | 23.73 | -0.47 (-1.94%) | 136,000 |