Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 17.37 | 17.87 | 17.3 | 17.8 | 17.8 | +0.49 (+2.83%) | 417,900 |
23 Dec 2021 | USD | 17.68 | 17.85 | 17.16 | 17.31 | 17.31 | -0.32 (-1.82%) | 515,100 |
22 Dec 2021 | USD | 16.95 | 17.85 | 16.87 | 17.63 | 17.63 | +0.64 (+3.77%) | 158,800 |
21 Dec 2021 | USD | 15.8 | 17.45 | 15.71 | 16.99 | 16.99 | +1.61 (+10.47%) | 346,000 |
20 Dec 2021 | USD | 16.95 | 17.05 | 15.26 | 15.38 | 15.38 | -1.56 (-9.21%) | 194,600 |
17 Dec 2021 | USD | 16.27 | 16.94 | 15.25 | 16.94 | 16.94 | +0.92 (+5.74%) | 376,100 |
16 Dec 2021 | USD | 16.55 | 17.15 | 15.545 | 16.02 | 16.02 | -0.26 (-1.60%) | 316,200 |
15 Dec 2021 | USD | 16.49 | 16.77 | 15.37 | 16.28 | 16.28 | -0.24 (-1.45%) | 676,700 |
14 Dec 2021 | USD | 16.02 | 16.72 | 16.02 | 16.52 | 16.52 | +0.52 (+3.25%) | 632,900 |
13 Dec 2021 | USD | 18.25 | 18.485 | 16 | 16 | 16 | -2.34 (-12.76%) | 604,700 |
10 Dec 2021 | USD | 18 | 18.6 | 18 | 18.34 | 18.34 | -0.15 (-0.81%) | 270,700 |
9 Dec 2021 | USD | 18.35 | 18.5 | 18.15 | 18.49 | 18.49 | +0.14 (+0.76%) | 316,400 |
8 Dec 2021 | USD | 18.8 | 19.04 | 18.01 | 18.35 | 18.35 | -0.65 (-3.42%) | 485,000 |
7 Dec 2021 | USD | 18.35 | 19.195 | 18.35 | 19 | 19 | +0.66 (+3.60%) | 173,900 |
6 Dec 2021 | USD | 18.09 | 18.94 | 17.98 | 18.34 | 18.34 | +0.16 (+0.88%) | 243,400 |
3 Dec 2021 | USD | 19.43 | 19.73 | 17.94 | 18.18 | 18.18 | -0.62 (-3.30%) | 226,900 |
2 Dec 2021 | USD | 18.64 | 19.13 | 18.31 | 18.8 | 18.8 | 0.0 (0.0%) | 180,500 |
1 Dec 2021 | USD | 19.25 | 19.85 | 18.23 | 18.8 | 18.8 | -0.2 (-1.05%) | 209,400 |
30 Nov 2021 | USD | 18.6 | 19.57 | 18.54 | 19 | 19 | +0.06 (+0.32%) | 391,700 |
29 Nov 2021 | USD | 20.1 | 20.96 | 18.75 | 18.94 | 18.94 | -1.26 (-6.24%) | 794,600 |
26 Nov 2021 | USD | 19.23 | 20.45 | 19.23 | 20.2 | 20.2 | +1.48 (+7.91%) | 691,300 |
24 Nov 2021 | USD | 22 | 23.01 | 18.6 | 18.72 | 18.72 | -3.91 (-17.28%) | 604,200 |
23 Nov 2021 | USD | 23.24 | 23.36 | 22.5 | 22.63 | 22.63 | -0.46 (-1.99%) | 349,600 |
22 Nov 2021 | USD | 23.19 | 23.76 | 22.726 | 23.09 | 23.09 | +0.12 (+0.52%) | 373,200 |
19 Nov 2021 | USD | 23.13 | 23.53 | 22.7 | 22.97 | 22.97 | -0.04 (-0.17%) | 201,400 |
18 Nov 2021 | USD | 23.67 | 23.83 | 23.01 | 23.01 | 23.01 | -0.45 (-1.92%) | 213,600 |
17 Nov 2021 | USD | 24 | 24.3 | 23.3 | 23.46 | 23.46 | -0.75 (-3.10%) | 343,500 |
16 Nov 2021 | USD | 24.46 | 24.6 | 24.11 | 24.21 | 24.21 | -0.14 (-0.57%) | 30,900 |
15 Nov 2021 | USD | 24.47 | 25 | 24.2 | 24.35 | 24.35 | -0.51 (-2.05%) | 51,400 |
12 Nov 2021 | USD | 25 | 25.15 | 24.26 | 24.86 | 24.86 | -0.17 (-0.68%) | 66,500 |