Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 18.53 | 18.54 | 18.26 | 18.34 | 18.34 | -0.21 (-1.13%) | 46,500 |
4 Jan 2022 | USD | 18.84 | 18.86 | 18.53 | 18.55 | 18.55 | -0.1 (-0.54%) | 43,900 |
3 Jan 2022 | USD | 18.67 | 18.67 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 48,300 |
31 Dec 2021 | USD | 18.62 | 18.69 | 18.39 | 18.6 | 18.6 | +0.03 (+0.16%) | 95,300 |
30 Dec 2021 | USD | 18.5 | 18.58 | 18.44 | 18.57 | 18.57 | +0.09 (+0.49%) | 37,100 |
29 Dec 2021 | USD | 18.3 | 18.48 | 18.24 | 18.48 | 18.48 | +0.26 (+1.43%) | 50,000 |
28 Dec 2021 | USD | 18.29 | 18.33 | 18.17 | 18.22 | 18.22 | -0.02 (-0.11%) | 20,900 |
27 Dec 2021 | USD | 18.07 | 18.29 | 18.06 | 18.24 | 18.24 | +0.22 (+1.22%) | 47,000 |
23 Dec 2021 | USD | 17.84 | 18.05 | 17.84 | 18.02 | 18.02 | +0.25 (+1.41%) | 19,000 |
22 Dec 2021 | USD | 17.73 | 17.84 | 17.73 | 17.77 | 17.77 | +0.11 (+0.62%) | 34,700 |
21 Dec 2021 | USD | 17.59 | 17.7 | 17.5 | 17.66 | 17.66 | +0.25 (+1.44%) | 43,200 |
20 Dec 2021 | USD | 17.61 | 17.73 | 17.35 | 17.41 | 17.41 | -0.45 (-2.52%) | 69,800 |
17 Dec 2021 | USD | 17.97 | 17.97 | 17.7 | 17.86 | 17.86 | -0.02 (-0.11%) | 30,200 |
16 Dec 2021 | USD | 18.05 | 18.09 | 17.82 | 17.88 | 17.88 | -0.02 (-0.11%) | 38,500 |
15 Dec 2021 | USD | 17.99 | 17.99 | 17.71 | 17.9 | 17.9 | +0.09 (+0.51%) | 29,700 |
14 Dec 2021 | USD | 17.74 | 17.81 | 17.73 | 17.81 | 17.81 | -0.27 (-1.49%) | 54,900 |
13 Dec 2021 | USD | 18.14 | 18.19 | 18.03 | 18.08 | 18.08 | +0.01 (+0.06%) | 46,500 |
10 Dec 2021 | USD | 18.15 | 18.2314 | 18.03 | 18.07 | 18.07 | -0.08 (-0.44%) | 40,313 |
9 Dec 2021 | USD | 18.2 | 18.21 | 17.95 | 18.15 | 18.15 | +0.11 (+0.61%) | 98,900 |
8 Dec 2021 | USD | 18.2 | 18.2 | 17.96 | 18.04 | 18.04 | +0.09 (+0.50%) | 38,218 |
7 Dec 2021 | USD | 18.03 | 18.13 | 17.809 | 17.95 | 17.95 | +0.35 (+1.99%) | 26,956 |
6 Dec 2021 | USD | 17.56 | 17.75 | 17.43 | 17.6 | 17.6 | +0.17 (+0.98%) | 55,337 |
3 Dec 2021 | USD | 17.65 | 17.72 | 17.32 | 17.43 | 17.43 | -0.18 (-1.02%) | 59,100 |
2 Dec 2021 | USD | 17.62 | 17.71 | 17.5 | 17.61 | 17.61 | -0.02 (-0.11%) | 52,200 |
1 Dec 2021 | USD | 17.81 | 17.96 | 17.63 | 17.63 | 17.63 | -0.1 (-0.56%) | 51,700 |
30 Nov 2021 | USD | 17.89 | 17.95 | 17.66 | 17.73 | 17.73 | -0.2 (-1.12%) | 28,500 |
29 Nov 2021 | USD | 17.85 | 18.06 | 17.78 | 17.93 | 17.93 | +0.13 (+0.73%) | 48,800 |
26 Nov 2021 | USD | 17.88 | 17.88 | 17.65 | 17.8 | 17.8 | -0.35 (-1.93%) | 39,400 |
24 Nov 2021 | USD | 18.11 | 18.16 | 17.96 | 18.15 | 18.15 | +0.02 (+0.11%) | 22,300 |
23 Nov 2021 | USD | 18.07 | 18.17 | 17.96 | 18.13 | 18.13 | 0.0 (0.0%) | 28,900 |