Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 17.67 | 17.72 | 17.22 | 17.46 | 17.46 | -0.14 (-0.80%) | 56,300 |
28 Dec 2021 | USD | 17.13 | 17.76 | 17.13 | 17.6 | 17.6 | +0.24 (+1.38%) | 82,500 |
27 Dec 2021 | USD | 16.81 | 17.6 | 16.81 | 17.36 | 17.36 | -0.08 (-0.46%) | 44,100 |
23 Dec 2021 | USD | 17.43 | 17.49 | 17.38 | 17.44 | 17.44 | -0.13 (-0.74%) | 28,900 |
22 Dec 2021 | USD | 17.45 | 17.81 | 17.45 | 17.57 | 17.57 | -0.12 (-0.68%) | 32,500 |
21 Dec 2021 | USD | 17.64 | 17.73 | 17.64 | 17.69 | 17.69 | +0.17 (+0.97%) | 45,900 |
20 Dec 2021 | USD | 17.5 | 17.55 | 17.48 | 17.52 | 17.52 | +0.02 (+0.11%) | 19,000 |
17 Dec 2021 | USD | 17.46 | 17.56 | 17.46 | 17.5 | 17.5 | +0.09 (+0.52%) | 21,100 |
16 Dec 2021 | USD | 17.76 | 17.76 | 17.4 | 17.41 | 17.41 | +0.03 (+0.17%) | 23,200 |
15 Dec 2021 | USD | 17.24 | 17.4 | 17.24 | 17.38 | 17.38 | +0.17 (+0.99%) | 15,800 |
14 Dec 2021 | USD | 17.25 | 17.26 | 17.17 | 17.21 | 17.21 | -0.06 (-0.35%) | 67,400 |
13 Dec 2021 | USD | 17.37 | 17.65 | 17.1 | 17.27 | 17.27 | +0.1 (+0.58%) | 39,600 |
10 Dec 2021 | USD | 17.42 | 17.42 | 17.15 | 17.17 | 17.17 | -0.08 (-0.46%) | 24,900 |
9 Dec 2021 | USD | 17.23 | 17.25 | 17.2 | 17.25 | 17.25 | +0.09 (+0.52%) | 17,800 |
8 Dec 2021 | USD | 17.04 | 17.25 | 17.04 | 17.16 | 17.16 | +0.14 (+0.82%) | 19,844 |
7 Dec 2021 | USD | 16.88 | 17.02 | 16.88 | 17.02 | 17.02 | +0.28 (+1.67%) | 167,189 |
6 Dec 2021 | USD | 16.74 | 16.8 | 16.74 | 16.74 | 16.74 | -0.15 (-0.89%) | 48,877 |
3 Dec 2021 | USD | 17.04 | 17.04 | 16.81 | 16.89 | 16.89 | -0.1 (-0.59%) | 35,200 |
2 Dec 2021 | USD | 16.81 | 17.03 | 16.78 | 16.99 | 16.99 | +0.24 (+1.43%) | 93,500 |
1 Dec 2021 | USD | 16.89 | 17.02 | 16.75 | 16.75 | 16.75 | -0.09 (-0.53%) | 113,800 |
30 Nov 2021 | USD | 16.77 | 16.97 | 16.65 | 16.84 | 16.84 | -0.13 (-0.77%) | 270,700 |
29 Nov 2021 | USD | 16.88 | 17.01 | 16.83 | 16.97 | 16.97 | -0.13 (-0.76%) | 125,300 |
26 Nov 2021 | USD | 17.71 | 17.71 | 17 | 17.1 | 17.1 | -0.31 (-1.78%) | 32,600 |
24 Nov 2021 | USD | 17.42 | 17.42 | 17.13 | 17.41 | 17.41 | +0.1 (+0.58%) | 19,300 |
23 Nov 2021 | USD | 17.32 | 17.83 | 17.25 | 17.31 | 17.31 | -0.06 (-0.35%) | 32,800 |
22 Nov 2021 | USD | 17.4 | 17.46 | 17.33 | 17.37 | 17.37 | -0.05 (-0.29%) | 45,600 |
19 Nov 2021 | USD | 17.33 | 17.52 | 17.33 | 17.42 | 17.42 | -0.07 (-0.40%) | 46,200 |
18 Nov 2021 | USD | 17.43 | 17.49 | 17.29 | 17.49 | 17.49 | +0.37 (+2.16%) | 59,700 |
17 Nov 2021 | USD | 17.17 | 17.17 | 17.08 | 17.12 | 17.12 | -0.33 (-1.89%) | 29,500 |
16 Nov 2021 | USD | 17.45 | 17.45 | 17.42 | 17.45 | 17.45 | -0.14 (-0.80%) | 44,400 |