Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 23.26 | 23.37 | 22.43 | 22.43 | 22.43 | -0.44 (-1.92%) | 12,200 |
4 Jan 2022 | USD | 23.005 | 23.42 | 22.5 | 22.87 | 22.87 | -0.32 (-1.38%) | 9,008 |
3 Jan 2022 | USD | 22.78 | 23.8413 | 22.78 | 23.19 | 23.19 | +0.18 (+0.78%) | 3,803 |
31 Dec 2021 | USD | 22.9 | 23.11 | 22.38 | 23.01 | 23.01 | +0.03 (+0.13%) | 6,500 |
30 Dec 2021 | USD | 22.45 | 23.95 | 22.17 | 22.98 | 22.98 | +0.48 (+2.13%) | 16,800 |
29 Dec 2021 | USD | 22.1 | 22.51 | 22.05 | 22.5 | 22.5 | -0.01 (-0.04%) | 9,700 |
28 Dec 2021 | USD | 22.45 | 22.6 | 22.44 | 22.51 | 22.51 | +0.29 (+1.31%) | 3,000 |
27 Dec 2021 | USD | 22.11 | 22.57 | 21.91 | 22.22 | 22.22 | +0.22 (+1%) | 15,800 |
23 Dec 2021 | USD | 21.95 | 22.15 | 21.57 | 22 | 22 | +0.39 (+1.80%) | 16,200 |
22 Dec 2021 | USD | 21.84 | 22 | 21.51 | 21.61 | 21.61 | -0.18 (-0.83%) | 20,500 |
21 Dec 2021 | USD | 21.92 | 21.99 | 21.61 | 21.79 | 21.79 | -0.01 (-0.05%) | 13,000 |
20 Dec 2021 | USD | 21.79 | 22.13 | 21.61 | 21.8 | 21.8 | +0.06 (+0.28%) | 11,700 |
17 Dec 2021 | USD | 21.77 | 21.99 | 21.51 | 21.74 | 21.74 | -0.16 (-0.73%) | 16,700 |
16 Dec 2021 | USD | 21.51 | 22.48 | 21.51 | 21.9 | 21.9 | +0.32 (+1.48%) | 13,400 |
15 Dec 2021 | USD | 22.11 | 22.18 | 21.55 | 21.58 | 21.58 | -0.57 (-2.57%) | 22,800 |
14 Dec 2021 | USD | 21.85 | 22.15 | 21.71 | 22.15 | 22.15 | +0.23 (+1.05%) | 19,600 |
13 Dec 2021 | USD | 22.14 | 22.14 | 21.63 | 21.92 | 21.92 | -0.18 (-0.81%) | 6,300 |
10 Dec 2021 | USD | 22.32 | 22.32 | 22.01 | 22.1 | 22.1 | -0.21 (-0.94%) | 5,700 |
9 Dec 2021 | USD | 23.09 | 23.09 | 22.28 | 22.31 | 22.31 | -0.5 (-2.19%) | 9,400 |
8 Dec 2021 | USD | 22.89 | 23.27 | 22.275 | 22.81 | 22.81 | -0.24 (-1.04%) | 6,014 |
7 Dec 2021 | USD | 23.5 | 23.5 | 22.76 | 23.0505 | 23.0505 | -0.45 (-1.91%) | 5,626 |
6 Dec 2021 | USD | 23.92 | 23.92 | 22.27 | 23.5 | 23.5 | -0.2 (-0.84%) | 11,415 |
3 Dec 2021 | USD | 24.05 | 24.24 | 23.05 | 23.7 | 23.7 | -0.7 (-2.87%) | 13,100 |
2 Dec 2021 | USD | 21.8 | 25 | 21.59 | 24.4 | 24.4 | +2.54 (+11.62%) | 31,400 |
1 Dec 2021 | USD | 21.45 | 22.2 | 21.45 | 21.86 | 21.86 | +0.44 (+2.05%) | 14,800 |
30 Nov 2021 | USD | 21.57 | 22.21 | 21.39 | 21.42 | 21.42 | -0.28 (-1.29%) | 5,800 |
29 Nov 2021 | USD | 21.92 | 21.97 | 21.35 | 21.7 | 21.7 | +0.12 (+0.56%) | 7,000 |
26 Nov 2021 | USD | 21.34 | 21.58 | 21.32 | 21.58 | 21.58 | +0.05 (+0.23%) | 6,500 |
24 Nov 2021 | USD | 21.79 | 21.93 | 21.47 | 21.53 | 21.53 | -0.28 (-1.28%) | 12,900 |
23 Nov 2021 | USD | 22 | 22.21 | 21.8 | 21.81 | 21.81 | -0.35 (-1.58%) | 17,300 |