Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 20 | 20.34 | 19.64 | 20.29 | 20.29 | +0.33 (+1.65%) | 58,400 |
28 Dec 2021 | USD | 19.36 | 19.97 | 19.35 | 19.96 | 19.96 | +0.57 (+2.94%) | 46,700 |
27 Dec 2021 | USD | 19.24 | 19.52 | 19.14 | 19.39 | 19.39 | +0.28 (+1.47%) | 43,700 |
23 Dec 2021 | USD | 18.96 | 19.24 | 18.93 | 19.11 | 19.11 | +0.13 (+0.68%) | 42,100 |
22 Dec 2021 | USD | 18.78 | 19 | 18.66 | 18.98 | 18.98 | +0.16 (+0.85%) | 34,400 |
21 Dec 2021 | USD | 18.75 | 19.04 | 18.75 | 18.82 | 18.82 | +0.2 (+1.07%) | 61,300 |
20 Dec 2021 | USD | 19 | 19 | 18.47 | 18.62 | 18.62 | -0.4 (-2.10%) | 95,100 |
17 Dec 2021 | USD | 19.07 | 19.17 | 18.83 | 19.02 | 19.02 | +0.01 (+0.05%) | 102,100 |
16 Dec 2021 | USD | 18.9 | 19.08 | 18.81 | 19.01 | 19.01 | +0.14 (+0.74%) | 101,000 |
15 Dec 2021 | USD | 18.94 | 18.975 | 18.8 | 18.87 | 18.87 | -0.01 (-0.05%) | 106,500 |
14 Dec 2021 | USD | 18.86 | 19.098 | 18.8 | 18.88 | 18.88 | -0.15 (-0.79%) | 65,900 |
13 Dec 2021 | USD | 19.13 | 19.295 | 19 | 19.03 | 19.03 | +0.03 (+0.16%) | 79,400 |
10 Dec 2021 | USD | 18.98 | 19.08 | 18.76 | 19 | 19 | +0.49 (+2.65%) | 130,000 |
9 Dec 2021 | USD | 18.5 | 18.7 | 18.25 | 18.51 | 18.51 | +0.04 (+0.22%) | 49,000 |
8 Dec 2021 | USD | 18.16 | 18.58 | 18.13 | 18.47 | 18.47 | 0.0 (0.0%) | 26,690 |
7 Dec 2021 | USD | 18.18 | 18.5989 | 18.15 | 18.47 | 18.47 | +0.38 (+2.10%) | 58,286 |
6 Dec 2021 | USD | 17.88 | 18.31 | 17.78 | 18.09 | 18.09 | +0.38 (+2.15%) | 90,843 |
3 Dec 2021 | USD | 18.01 | 18.1 | 17.6 | 17.71 | 17.71 | -0.33 (-1.83%) | 87,800 |
2 Dec 2021 | USD | 17.48 | 18.09 | 17.48 | 18.04 | 18.04 | +0.68 (+3.92%) | 53,100 |
1 Dec 2021 | USD | 18.05 | 18.254 | 17.3 | 17.36 | 17.36 | -0.54 (-3.02%) | 78,600 |
30 Nov 2021 | USD | 17.87 | 18.1 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 67,500 |
29 Nov 2021 | USD | 18.2 | 18.2 | 17.92 | 18 | 18 | -0.05 (-0.28%) | 41,600 |
26 Nov 2021 | USD | 18.14 | 18.14 | 17.9 | 18.05 | 18.05 | -0.21 (-1.15%) | 42,200 |
24 Nov 2021 | USD | 18.21 | 18.349 | 18.12 | 18.26 | 18.26 | +0.11 (+0.61%) | 26,200 |
23 Nov 2021 | USD | 18.31 | 18.49 | 17.91 | 18.15 | 18.15 | +0.54 (+3.07%) | 94,600 |
22 Nov 2021 | USD | 18.07 | 18.07 | 17.61 | 17.61 | 17.61 | -0.34 (-1.89%) | 65,300 |
19 Nov 2021 | USD | 18.11 | 18.11 | 17.92 | 17.95 | 17.95 | -0.17 (-0.94%) | 55,500 |
18 Nov 2021 | USD | 18.63 | 18.88 | 17.95 | 18.12 | 18.12 | -0.53 (-2.84%) | 106,900 |
17 Nov 2021 | USD | 19.1 | 19.1 | 18.62 | 18.65 | 18.65 | -0.37 (-1.95%) | 58,000 |
16 Nov 2021 | USD | 19 | 19.1 | 18.87 | 19.02 | 19.02 | -0.03 (-0.16%) | 49,900 |