Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 18.38 | 18.65 | 16.5 | 16.61 | 16.61 | -1.95 (-10.51%) | 1,035,900 |
4 Jan 2022 | USD | 20.02 | 20.14 | 17.85 | 18.56 | 18.56 | -1.54 (-7.66%) | 861,700 |
3 Jan 2022 | USD | 20.92 | 20.95 | 19.87 | 20.1 | 20.1 | -0.52 (-2.52%) | 376,300 |
31 Dec 2021 | USD | 20.75 | 21.26 | 20.29 | 20.62 | 20.62 | -0.08 (-0.39%) | 461,200 |
30 Dec 2021 | USD | 20.32 | 20.92 | 20.07 | 20.7 | 20.7 | +0.26 (+1.27%) | 368,900 |
29 Dec 2021 | USD | 20.45 | 20.52 | 19.35 | 20.44 | 20.44 | -0.11 (-0.54%) | 370,600 |
28 Dec 2021 | USD | 21.12 | 21.24 | 20.283 | 20.55 | 20.55 | -0.65 (-3.07%) | 238,500 |
27 Dec 2021 | USD | 21.91 | 21.92 | 20.86 | 21.2 | 21.2 | -0.38 (-1.76%) | 443,800 |
23 Dec 2021 | USD | 20.34 | 22.14 | 20.2 | 21.58 | 21.58 | +1.16 (+5.68%) | 501,600 |
22 Dec 2021 | USD | 20.2 | 21.12 | 19.605 | 20.42 | 20.42 | +0.72 (+3.65%) | 437,400 |
21 Dec 2021 | USD | 19.83 | 20.19 | 19.24 | 19.7 | 19.7 | +0.04 (+0.20%) | 639,900 |
20 Dec 2021 | USD | 18.87 | 20.03 | 18.17 | 19.66 | 19.66 | +0.44 (+2.29%) | 928,400 |
17 Dec 2021 | USD | 18.2 | 19.3 | 17.1 | 19.22 | 19.22 | +0.84 (+4.57%) | 2,617,700 |
16 Dec 2021 | USD | 19.74 | 20.04 | 18.045 | 18.38 | 18.38 | -1.38 (-6.98%) | 471,300 |
15 Dec 2021 | USD | 18.55 | 20.33 | 17.75 | 19.76 | 19.76 | +1.66 (+9.17%) | 1,110,000 |
14 Dec 2021 | USD | 18.21 | 18.666 | 17.48 | 18.1 | 18.1 | -0.6 (-3.21%) | 590,600 |
13 Dec 2021 | USD | 20.16 | 20.62 | 18.21 | 18.7 | 18.7 | -1.03 (-5.22%) | 637,700 |
10 Dec 2021 | USD | 19.98 | 20.25 | 19.265 | 19.73 | 19.73 | -0.29 (-1.45%) | 337,900 |
9 Dec 2021 | USD | 21.31 | 21.469 | 19.85 | 20.02 | 20.02 | -1.35 (-6.32%) | 957,700 |
8 Dec 2021 | USD | 21.37 | 21.55 | 20.53 | 21.37 | 21.37 | -0.03 (-0.14%) | 635,536 |
7 Dec 2021 | USD | 20.95 | 22.22 | 20.85 | 21.4 | 21.4 | +0.9 (+4.39%) | 581,732 |
6 Dec 2021 | USD | 20.54 | 21.09 | 19.48 | 20.5 | 20.5 | 0.0 (0.0%) | 537,192 |
3 Dec 2021 | USD | 22 | 22.55 | 19.89 | 20.5 | 20.5 | -1.49 (-6.78%) | 610,300 |
2 Dec 2021 | USD | 23.15 | 23.15 | 21.32 | 21.99 | 21.99 | -0.88 (-3.85%) | 955,600 |
1 Dec 2021 | USD | 24.39 | 25.2 | 22.78 | 22.87 | 22.87 | -1.19 (-4.95%) | 514,800 |
30 Nov 2021 | USD | 25.11 | 25.38 | 23.4 | 24.06 | 24.06 | -0.92 (-3.68%) | 544,700 |
29 Nov 2021 | USD | 25.88 | 25.88 | 24.52 | 24.98 | 24.98 | -0.45 (-1.77%) | 575,800 |
26 Nov 2021 | USD | 25.44 | 25.76 | 24.75 | 25.43 | 25.43 | -0.2 (-0.78%) | 216,000 |
24 Nov 2021 | USD | 24.64 | 26.02 | 24.34 | 25.63 | 25.63 | +1.03 (+4.19%) | 275,900 |
23 Nov 2021 | USD | 25.21 | 25.62 | 23.74 | 24.6 | 24.6 | -0.91 (-3.57%) | 720,600 |