Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 16.48 | 16.71 | 16.17 | 16.5 | 16.5 | -0.05 (-0.30%) | 322,300 |
28 Dec 2021 | USD | 16.8 | 16.91 | 16.37 | 16.55 | 16.55 | -0.3 (-1.78%) | 369,000 |
27 Dec 2021 | USD | 17 | 17.14 | 16.45 | 16.85 | 16.85 | -0.15 (-0.88%) | 269,200 |
23 Dec 2021 | USD | 16.95 | 17.08 | 16.23 | 17 | 17 | +0.3 (+1.80%) | 484,800 |
22 Dec 2021 | USD | 16.6 | 17.14 | 16.41 | 16.7 | 16.7 | -0.04 (-0.24%) | 678,900 |
21 Dec 2021 | USD | 16.06 | 16.98 | 16.06 | 16.74 | 16.74 | +0.93 (+5.88%) | 970,100 |
20 Dec 2021 | USD | 15.59 | 16 | 15.26 | 15.81 | 15.81 | -0.19 (-1.19%) | 1,009,400 |
17 Dec 2021 | USD | 15.32 | 16.26 | 14.97 | 16 | 16 | +0.64 (+4.17%) | 1,132,900 |
16 Dec 2021 | USD | 16.21 | 16.29 | 15.16 | 15.36 | 15.36 | -0.62 (-3.88%) | 1,336,000 |
15 Dec 2021 | USD | 15.79 | 16.11 | 14.92 | 15.98 | 15.98 | +0.12 (+0.76%) | 1,554,000 |
14 Dec 2021 | USD | 16.03 | 16.48 | 15.82 | 15.86 | 15.86 | -0.5 (-3.06%) | 714,300 |
13 Dec 2021 | USD | 16.68 | 16.98 | 15.87 | 16.36 | 16.36 | -0.48 (-2.85%) | 882,900 |
10 Dec 2021 | USD | 17.65 | 17.84 | 16.73 | 16.84 | 16.84 | -0.63 (-3.61%) | 868,200 |
9 Dec 2021 | USD | 18.04 | 18.43 | 17.45 | 17.47 | 17.47 | -0.98 (-5.31%) | 881,500 |
8 Dec 2021 | USD | 17.94 | 18.9 | 17.65 | 18.45 | 18.45 | +0.72 (+4.06%) | 1,660,661 |
7 Dec 2021 | USD | 17.48 | 18.11 | 17.39 | 17.73 | 17.73 | +0.81 (+4.79%) | 1,259,299 |
6 Dec 2021 | USD | 15.84 | 17.03 | 15.3 | 16.92 | 16.92 | +0.93 (+5.82%) | 1,611,439 |
3 Dec 2021 | USD | 16.5 | 16.518 | 15.51 | 15.99 | 15.99 | -0.68 (-4.08%) | 1,481,800 |
2 Dec 2021 | USD | 16.29 | 16.74 | 15.401 | 16.67 | 16.67 | +0.56 (+3.48%) | 1,209,600 |
1 Dec 2021 | USD | 18.05 | 18.15 | 15.74 | 16.11 | 16.11 | -1.73 (-9.70%) | 1,750,400 |
30 Nov 2021 | USD | 18.16 | 18.46 | 17.59 | 17.84 | 17.84 | -0.66 (-3.57%) | 1,581,200 |
29 Nov 2021 | USD | 18.28 | 18.71 | 17.5 | 18.5 | 18.5 | +0.5 (+2.78%) | 1,027,800 |
26 Nov 2021 | USD | 18.3 | 18.44 | 17.475 | 18 | 18 | -0.93 (-4.91%) | 1,533,400 |
24 Nov 2021 | USD | 18.64 | 19.12 | 18.13 | 18.93 | 18.93 | +0.08 (+0.42%) | 1,949,100 |
23 Nov 2021 | USD | 20.38 | 20.84 | 18.5 | 18.85 | 18.85 | -1.76 (-8.54%) | 1,794,200 |
22 Nov 2021 | USD | 20.89 | 21.37 | 19.82 | 20.61 | 20.61 | -0.46 (-2.18%) | 1,397,000 |
19 Nov 2021 | USD | 21.01 | 21.7 | 20.77 | 21.07 | 21.07 | -0.08 (-0.38%) | 1,266,000 |
18 Nov 2021 | USD | 21.27 | 21.53 | 20.61 | 21.15 | 21.15 | -0.12 (-0.56%) | 1,050,500 |
17 Nov 2021 | USD | 20.69 | 21.68 | 20.69 | 21.27 | 21.27 | +0.28 (+1.33%) | 1,269,400 |
16 Nov 2021 | USD | 20.1 | 21.01 | 20 | 20.99 | 20.99 | +0.62 (+3.04%) | 1,493,000 |