Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 18.27 | 18.57 | 17.7 | 17.72 | 17.72 | -0.99 (-5.29%) | 11,472,500 |
20 Dec 2021 | USD | 18.8 | 19.18 | 18.67 | 18.71 | 18.71 | +0.56 (+3.09%) | 13,523,300 |
17 Dec 2021 | USD | 17.95 | 18.36 | 17.59 | 18.15 | 18.15 | +0.57 (+3.24%) | 17,264,600 |
16 Dec 2021 | USD | 16.91 | 17.77 | 16.88 | 17.58 | 17.58 | +0.46 (+2.69%) | 15,574,600 |
15 Dec 2021 | USD | 17.96 | 18.28 | 17.1 | 17.12 | 17.12 | -0.87 (-4.84%) | 19,665,700 |
14 Dec 2021 | USD | 18.03 | 18.34 | 17.71 | 17.99 | 17.99 | +0.39 (+2.22%) | 11,365,500 |
13 Dec 2021 | USD | 17.21 | 17.65 | 17.18 | 17.6 | 17.6 | +0.44 (+2.56%) | 6,812,500 |
10 Dec 2021 | USD | 17.34 | 17.65 | 17.14 | 17.16 | 17.16 | -0.49 (-2.78%) | 10,800,000 |
9 Dec 2021 | USD | 17.46 | 17.68 | 17.35 | 17.65 | 17.65 | +0.35 (+2.02%) | 9,607,100 |
8 Dec 2021 | USD | 17.4 | 17.61 | 17.26 | 17.3 | 17.3 | -0.15 (-0.86%) | 8,281,988 |
7 Dec 2021 | USD | 17.91 | 17.93 | 17.38 | 17.45 | 17.45 | -1.17 (-6.28%) | 16,027,063 |
6 Dec 2021 | USD | 18.96 | 19.28 | 18.35 | 18.62 | 18.62 | -0.67 (-3.47%) | 13,021,167 |
3 Dec 2021 | USD | 18.6 | 19.85 | 18.44 | 19.29 | 19.29 | +0.47 (+2.50%) | 18,150,200 |
2 Dec 2021 | USD | 19.58 | 19.73 | 18.58 | 18.82 | 18.82 | -0.9 (-4.56%) | 20,451,100 |
1 Dec 2021 | USD | 18.31 | 19.73 | 17.93 | 19.72 | 19.72 | +0.69 (+3.63%) | 14,218,900 |
30 Nov 2021 | USD | 18.31 | 19.1 | 18.08 | 19.03 | 19.03 | +1.03 (+5.72%) | 17,706,800 |
29 Nov 2021 | USD | 18.08 | 18.37 | 17.78 | 18 | 18 | -0.73 (-3.90%) | 10,786,400 |
26 Nov 2021 | USD | 18.34 | 18.85 | 18.17 | 18.73 | 18.73 | +1.19 (+6.78%) | 14,393,700 |
24 Nov 2021 | USD | 17.91 | 18.03 | 17.52 | 17.54 | 17.54 | -0.13 (-0.74%) | 7,726,900 |
23 Nov 2021 | USD | 17.8 | 18.11 | 17.59 | 17.67 | 17.67 | -0.08 (-0.45%) | 10,092,600 |
22 Nov 2021 | USD | 17.39 | 17.78 | 17.08 | 17.75 | 17.75 | +0.15 (+0.85%) | 6,569,700 |
19 Nov 2021 | USD | 17.52 | 17.66 | 17.39 | 17.6 | 17.6 | +0.1 (+0.57%) | 5,489,700 |
18 Nov 2021 | USD | 17.57 | 17.89 | 17.48 | 17.5 | 17.5 | -0.18 (-1.02%) | 6,096,800 |
17 Nov 2021 | USD | 17.6 | 17.77 | 17.57 | 17.68 | 17.68 | +0.12 (+0.68%) | 5,687,900 |
16 Nov 2021 | USD | 17.82 | 17.82 | 17.43 | 17.56 | 17.56 | -0.22 (-1.24%) | 5,124,500 |
15 Nov 2021 | USD | 17.63 | 17.91 | 17.62 | 17.78 | 17.78 | -0.02 (-0.11%) | 4,245,200 |
12 Nov 2021 | USD | 18.07 | 18.17 | 17.73 | 17.8 | 17.8 | -0.41 (-2.25%) | 7,340,000 |
11 Nov 2021 | USD | 18.03 | 18.21 | 18.03 | 18.21 | 18.21 | -0.01 (-0.05%) | 4,078,400 |
10 Nov 2021 | USD | 17.99 | 18.41 | 17.8 | 18.22 | 18.22 | +0.43 (+2.42%) | 8,732,300 |
9 Nov 2021 | USD | 17.58 | 17.97 | 17.55 | 17.79 | 17.79 | +0.17 (+0.96%) | 8,737,700 |