Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 17.79 | 17.79 | 17.34 | 17.45 | 17.45 | -0.05 (-0.29%) | 362,000 |
31 Dec 2021 | USD | 16.97 | 17.55 | 16.97 | 17.5 | 17.5 | +0.03 (+0.17%) | 220,400 |
30 Dec 2021 | USD | 17.45 | 17.48 | 17.37 | 17.47 | 17.47 | +0.01 (+0.06%) | 1,021,200 |
29 Dec 2021 | USD | 17.47 | 17.49 | 17.42 | 17.46 | 17.46 | +0.21 (+1.22%) | 619,900 |
28 Dec 2021 | USD | 17 | 17.49 | 17 | 17.25 | 17.25 | -0.01 (-0.06%) | 164,200 |
27 Dec 2021 | USD | 17 | 17.32 | 17 | 17.26 | 17.26 | +0.19 (+1.11%) | 210,700 |
23 Dec 2021 | USD | 17 | 17.13 | 17 | 17.07 | 17.07 | +0.04 (+0.23%) | 593,200 |
22 Dec 2021 | USD | 16.82 | 17.07 | 16.8 | 17.03 | 17.03 | +0.13 (+0.77%) | 498,800 |
21 Dec 2021 | USD | 16.78 | 16.94 | 16.77 | 16.9 | 16.9 | +0.01 (+0.06%) | 602,900 |
20 Dec 2021 | USD | 16.74 | 16.91 | 16.71 | 16.89 | 16.89 | +0.21 (+1.26%) | 1,267,300 |
17 Dec 2021 | USD | 16.76 | 16.83 | 16.68 | 16.68 | 16.68 | -0.07 (-0.42%) | 1,482,600 |
16 Dec 2021 | USD | 16.63 | 16.76 | 16.63 | 16.75 | 16.75 | +0.22 (+1.33%) | 1,796,800 |
15 Dec 2021 | USD | 16.35 | 16.53 | 16.31 | 16.53 | 16.53 | +0.05 (+0.30%) | 514,600 |
14 Dec 2021 | USD | 16.62 | 16.62 | 16.46 | 16.48 | 16.48 | +0.04 (+0.24%) | 618,400 |
13 Dec 2021 | USD | 16.4 | 16.51 | 16.35 | 16.44 | 16.44 | +0.01 (+0.06%) | 1,087,900 |
10 Dec 2021 | USD | 16.35 | 16.48 | 16.33 | 16.43 | 16.43 | +0.06 (+0.37%) | 893,000 |
9 Dec 2021 | USD | 16.42 | 16.47 | 16.3 | 16.37 | 16.37 | -0.12 (-0.73%) | 432,559 |
8 Dec 2021 | USD | 16.62 | 16.648 | 16.41 | 16.49 | 16.49 | +0.055 (+0.33%) | 1,898,343 |
7 Dec 2021 | USD | 16.3199 | 16.5199 | 16.2915 | 16.435 | 16.435 | -0.295 (-1.76%) | 449,109 |
6 Dec 2021 | USD | 16.61 | 16.76 | 16.61 | 16.73 | 16.73 | +0.07 (+0.42%) | 2,276,078 |
3 Dec 2021 | USD | 16.72 | 16.77 | 16.51 | 16.66 | 16.66 | -0.1 (-0.60%) | 3,056,200 |
2 Dec 2021 | USD | 16.39 | 16.8 | 16.37 | 16.76 | 16.76 | +0.6 (+3.71%) | 5,496,100 |
1 Dec 2021 | USD | 16.32 | 16.45 | 16.16 | 16.16 | 16.16 | -0.05 (-0.31%) | 4,874,800 |
30 Nov 2021 | USD | 16.43 | 16.46 | 16.12 | 16.21 | 16.21 | -0.21 (-1.28%) | 1,203,800 |
29 Nov 2021 | USD | 16.39 | 16.46 | 16.33 | 16.42 | 16.42 | -0.04 (-0.24%) | 1,196,400 |
26 Nov 2021 | USD | 16.45 | 16.6 | 16.4 | 16.46 | 16.46 | -0.04 (-0.24%) | 318,700 |
24 Nov 2021 | USD | 16.5 | 16.54 | 16.45 | 16.5 | 16.5 | -0.11 (-0.66%) | 189,100 |
23 Nov 2021 | USD | 16.5 | 16.63 | 16.5 | 16.61 | 16.61 | -0.01 (-0.06%) | 203,100 |
22 Nov 2021 | USD | 16.71 | 16.74 | 16.59 | 16.62 | 16.62 | -0.12 (-0.72%) | 474,500 |
19 Nov 2021 | USD | 16.78 | 16.89 | 16.73 | 16.74 | 16.74 | +0.27 (+1.64%) | 555,800 |