Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 19.72 | 20.6 | 18.98 | 20.29 | 304.35 | +0.59 (+2.99%) | 157,000 |
31 Dec 2021 | USD | 19.53 | 20.27 | 18.77 | 19.7 | 295.5 | +0.18 (+0.92%) | 95,700 |
30 Dec 2021 | USD | 17.98 | 19.91 | 17.98 | 19.52 | 292.8 | +0.88 (+4.72%) | 138,600 |
29 Dec 2021 | USD | 19.6 | 19.6 | 17.62 | 18.64 | 279.6 | -0.87 (-4.46%) | 190,600 |
28 Dec 2021 | USD | 19.4 | 20.43 | 18.871 | 19.51 | 292.65 | -0.16 (-0.81%) | 108,200 |
27 Dec 2021 | USD | 20.61 | 20.61 | 18.561 | 19.67 | 295.05 | -0.94 (-4.56%) | 158,900 |
23 Dec 2021 | USD | 19.69 | 20.85 | 19.44 | 20.61 | 309.15 | +0.81 (+4.09%) | 252,200 |
22 Dec 2021 | USD | 18.8 | 19.82 | 18.235 | 19.8 | 297 | +0.79 (+4.16%) | 190,100 |
21 Dec 2021 | USD | 18.67 | 19.53 | 17.885 | 19.01 | 285.15 | +0.67 (+3.65%) | 259,500 |
20 Dec 2021 | USD | 16.57 | 18.435 | 16.32 | 18.34 | 275.1 | +0.96 (+5.52%) | 328,900 |
17 Dec 2021 | USD | 18.68 | 18.98 | 16.31 | 17.38 | 260.7 | -1.37 (-7.31%) | 2,424,400 |
16 Dec 2021 | USD | 19.46 | 19.939 | 18.405 | 18.75 | 281.25 | +0.21 (+1.13%) | 227,100 |
15 Dec 2021 | USD | 18.06 | 18.67 | 17.2 | 18.54 | 278.1 | +0.34 (+1.87%) | 298,900 |
14 Dec 2021 | USD | 17.78 | 18.5 | 17.35 | 18.2 | 273 | -0.02 (-0.11%) | 196,000 |
13 Dec 2021 | USD | 17.8 | 19 | 17.38 | 18.22 | 273.3 | +0.52 (+2.94%) | 310,800 |
10 Dec 2021 | USD | 18.26 | 18.29 | 17.53 | 17.7 | 265.5 | -0.45 (-2.48%) | 149,400 |
9 Dec 2021 | USD | 18.63 | 20.17 | 18.1 | 18.15 | 272.25 | -1 (-5.22%) | 280,800 |
8 Dec 2021 | USD | 18.98 | 20.21 | 18.7 | 19.15 | 287.25 | +0.04 (+0.21%) | 273,581 |
7 Dec 2021 | USD | 18.98 | 20.27 | 18.9 | 19.11 | 286.65 | +0.36 (+1.92%) | 584,363 |
6 Dec 2021 | USD | 18.43 | 19.0155 | 17.66 | 18.75 | 281.25 | +0.75 (+4.17%) | 426,511 |
3 Dec 2021 | USD | 19.63 | 19.98 | 17.61 | 18 | 270 | -1.71 (-8.68%) | 405,600 |
2 Dec 2021 | USD | 17.05 | 20.1 | 17.05 | 19.71 | 295.65 | +2.56 (+14.93%) | 464,700 |
1 Dec 2021 | USD | 17.61 | 18.05 | 16.86 | 17.15 | 257.25 | +0.04 (+0.23%) | 394,500 |
30 Nov 2021 | USD | 16.9 | 17.525 | 16.18 | 17.11 | 256.65 | +0.02 (+0.12%) | 468,600 |
29 Nov 2021 | USD | 17.18 | 17.9 | 16.96 | 17.09 | 256.35 | +0.33 (+1.97%) | 449,100 |
26 Nov 2021 | USD | 17.84 | 18.58 | 16.55 | 16.76 | 251.4 | -1.64 (-8.91%) | 300,800 |
24 Nov 2021 | USD | 17.5 | 18.848 | 17.36 | 18.4 | 276 | +0.73 (+4.13%) | 324,800 |
23 Nov 2021 | USD | 17.53 | 17.72 | 16.77 | 17.67 | 265.05 | +0.05 (+0.28%) | 205,900 |
22 Nov 2021 | USD | 18.9 | 18.97 | 17.12 | 17.62 | 264.3 | -1.05 (-5.62%) | 349,600 |
19 Nov 2021 | USD | 19.06 | 19.54 | 18.57 | 18.67 | 280.05 | -0.11 (-0.59%) | 200,800 |