Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 17.26 | 17.45 | 16.95 | 17.24 | 17.24 | -0.11 (-0.63%) | 453,400 |
22 Dec 2021 | USD | 17.38 | 17.7 | 17.17 | 17.35 | 17.35 | +0.19 (+1.11%) | 350,500 |
21 Dec 2021 | USD | 17.16 | 17.52 | 16.85 | 17.16 | 17.16 | +0.06 (+0.35%) | 507,100 |
20 Dec 2021 | USD | 16.69 | 17.25 | 16.285 | 17.1 | 17.1 | +0.05 (+0.29%) | 701,900 |
17 Dec 2021 | USD | 17 | 17.82 | 16.53 | 17.05 | 17.05 | -0.24 (-1.39%) | 2,399,900 |
16 Dec 2021 | USD | 17.9 | 18.145 | 17.01 | 17.29 | 17.29 | -0.5 (-2.81%) | 649,100 |
15 Dec 2021 | USD | 17.7 | 18.07 | 17.24 | 17.79 | 17.79 | -0.06 (-0.34%) | 735,100 |
14 Dec 2021 | USD | 17 | 17.92 | 16.47 | 17.85 | 17.85 | +0.85 (+5%) | 600,000 |
13 Dec 2021 | USD | 18.78 | 19.16 | 16.874 | 17 | 17 | -3.11 (-15.46%) | 1,052,900 |
10 Dec 2021 | USD | 19.19 | 20.22 | 19.16 | 20.11 | 20.11 | +0.93 (+4.85%) | 405,100 |
9 Dec 2021 | USD | 19.97 | 20.2 | 19.16 | 19.18 | 19.18 | -1.1 (-5.42%) | 197,100 |
8 Dec 2021 | USD | 20.26 | 20.45 | 19.32 | 20.28 | 20.28 | +0.21 (+1.05%) | 503,713 |
7 Dec 2021 | USD | 20.75 | 21.2329 | 19.99 | 20.07 | 20.07 | -0.26 (-1.28%) | 323,429 |
6 Dec 2021 | USD | 20.53 | 20.8 | 20.03 | 20.33 | 20.33 | -0.03 (-0.15%) | 564,378 |
3 Dec 2021 | USD | 21.04 | 21.04 | 20.06 | 20.36 | 20.36 | -0.63 (-3.00%) | 410,100 |
2 Dec 2021 | USD | 20.46 | 21.22 | 20.03 | 20.99 | 20.99 | +0.73 (+3.60%) | 439,200 |
1 Dec 2021 | USD | 20.14 | 21.35 | 19.98 | 20.26 | 20.26 | +0.21 (+1.05%) | 676,600 |
30 Nov 2021 | USD | 20.76 | 20.91 | 19.27 | 20.05 | 20.05 | -0.88 (-4.20%) | 1,496,700 |
29 Nov 2021 | USD | 21 | 21.99 | 20.58 | 20.93 | 20.93 | +0.03 (+0.14%) | 798,000 |
26 Nov 2021 | USD | 20.03 | 21.24 | 20.01 | 20.9 | 20.9 | +0.19 (+0.92%) | 311,200 |
24 Nov 2021 | USD | 18.94 | 20.8 | 18.51 | 20.71 | 20.71 | +1.52 (+7.92%) | 615,400 |
23 Nov 2021 | USD | 20.18 | 20.35 | 18.94 | 19.19 | 19.19 | -1.08 (-5.33%) | 911,300 |
22 Nov 2021 | USD | 22.16 | 22.53 | 20.26 | 20.27 | 20.27 | -2 (-8.98%) | 576,700 |
19 Nov 2021 | USD | 21.76 | 22.4 | 21.56 | 22.27 | 22.27 | +0.25 (+1.14%) | 401,200 |
18 Nov 2021 | USD | 23.48 | 23.48 | 21.525 | 22.02 | 22.02 | -1.33 (-5.70%) | 653,900 |
17 Nov 2021 | USD | 23 | 23.57 | 22.74 | 23.35 | 23.35 | +0.21 (+0.91%) | 1,551,100 |
16 Nov 2021 | USD | 22 | 23.52 | 21.67 | 23.14 | 23.14 | +1.07 (+4.85%) | 703,600 |
15 Nov 2021 | USD | 22.17 | 22.33 | 21.406 | 22.07 | 22.07 | +0.04 (+0.18%) | 433,100 |
12 Nov 2021 | USD | 21.78 | 22.36 | 21.355 | 22.03 | 22.03 | +0.44 (+2.04%) | 778,300 |
11 Nov 2021 | USD | 24.11 | 25 | 21.23 | 21.59 | 21.59 | -3.21 (-12.94%) | 1,261,400 |