Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 21.64 | 21.89 | 21.41 | 21.43 | 21.43 | 0.0 (0.0%) | 1,788,500 |
4 Jan 2022 | USD | 21.3 | 21.65 | 21.26 | 21.43 | 21.43 | +0.22 (+1.04%) | 3,090,700 |
3 Jan 2022 | USD | 21.33 | 21.48 | 21.02 | 21.21 | 21.21 | +0.08 (+0.38%) | 1,325,500 |
31 Dec 2021 | USD | 21.14 | 21.33 | 21.02 | 21.13 | 21.13 | -0.03 (-0.14%) | 1,261,500 |
30 Dec 2021 | USD | 20.87 | 21.27 | 20.74 | 21.16 | 21.16 | +0.38 (+1.83%) | 3,854,100 |
29 Dec 2021 | USD | 20.77 | 20.86 | 20.6 | 20.78 | 20.78 | +0.12 (+0.58%) | 1,978,500 |
28 Dec 2021 | USD | 20.63 | 20.87 | 20.63 | 20.66 | 20.66 | -0.08 (-0.39%) | 1,109,800 |
27 Dec 2021 | USD | 20.45 | 20.74 | 20.32 | 20.74 | 20.74 | +0.23 (+1.12%) | 1,490,900 |
23 Dec 2021 | USD | 20.46 | 20.6 | 20.41 | 20.51 | 20.51 | +0.2 (+0.98%) | 1,166,200 |
22 Dec 2021 | USD | 20.16 | 20.32 | 19.99 | 20.31 | 20.31 | +0.27 (+1.35%) | 1,365,800 |
21 Dec 2021 | USD | 19.65 | 20.17 | 19.62 | 20.04 | 20.04 | +0.54 (+2.77%) | 1,621,200 |
20 Dec 2021 | USD | 20.08 | 20.1 | 19.17 | 19.5 | 19.5 | -0.79 (-3.89%) | 1,934,400 |
17 Dec 2021 | USD | 20.37 | 20.46 | 19.98 | 20.29 | 20.29 | -0.2 (-0.98%) | 3,099,000 |
16 Dec 2021 | USD | 20.63 | 20.77 | 20.36 | 20.49 | 20.49 | +0.04 (+0.20%) | 1,658,500 |
15 Dec 2021 | USD | 20.37 | 20.52 | 20.06 | 20.45 | 20.45 | +0.08 (+0.39%) | 2,426,600 |
14 Dec 2021 | USD | 20.58 | 20.88 | 20.36 | 20.37 | 20.37 | -0.14 (-0.68%) | 2,606,400 |
13 Dec 2021 | USD | 20.61 | 20.71 | 20.48 | 20.51 | 20.51 | -0.2 (-0.97%) | 1,445,700 |
10 Dec 2021 | USD | 20.7 | 20.75 | 20.45 | 20.71 | 20.71 | +0.01 (+0.05%) | 1,770,400 |
9 Dec 2021 | USD | 20.71 | 20.83 | 20.55 | 20.7 | 20.7 | -0.24 (-1.15%) | 856,600 |
8 Dec 2021 | USD | 21.06 | 21.18 | 20.88 | 20.94 | 20.94 | -0.13 (-0.62%) | 1,127,708 |
7 Dec 2021 | USD | 20.92 | 21.13 | 20.8 | 21.07 | 21.07 | +0.13 (+0.62%) | 2,873,225 |
6 Dec 2021 | USD | 21.08 | 21.28 | 20.9 | 20.94 | 20.94 | +0.15 (+0.72%) | 1,239,761 |
3 Dec 2021 | USD | 21.07 | 21.08 | 20.59 | 20.79 | 20.79 | -0.23 (-1.09%) | 1,630,300 |
2 Dec 2021 | USD | 20.71 | 21.17 | 20.7 | 21.02 | 21.02 | +0.49 (+2.39%) | 2,972,800 |
1 Dec 2021 | USD | 20.83 | 21.06 | 20.49 | 20.53 | 20.53 | +0.16 (+0.79%) | 2,986,100 |
30 Nov 2021 | USD | 20.2 | 20.53 | 20.03 | 20.37 | 20.37 | -0.1 (-0.49%) | 2,594,500 |
29 Nov 2021 | USD | 21.01 | 21.14 | 20.41 | 20.47 | 20.47 | -0.34 (-1.63%) | 3,027,200 |
26 Nov 2021 | USD | 20.91 | 21.34 | 20.48 | 20.81 | 20.81 | -0.81 (-3.75%) | 1,257,000 |
24 Nov 2021 | USD | 21.61 | 21.94 | 21.46 | 21.62 | 21.62 | +0.17 (+0.79%) | 2,662,700 |
23 Nov 2021 | USD | 21.78 | 21.94 | 21.44 | 21.45 | 21.45 | -0.25 (-1.15%) | 1,991,700 |