Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 19.16 | 19.2 | 18.52 | 18.53 | 18.53 | -0.52 (-2.73%) | 1,336,900 |
4 Jan 2022 | USD | 19.29 | 19.43 | 19.01 | 19.05 | 19.05 | -0.22 (-1.14%) | 1,036,800 |
3 Jan 2022 | USD | 18.69 | 19.29 | 18.65 | 19.27 | 19.27 | +0.71 (+3.83%) | 2,111,900 |
31 Dec 2021 | USD | 18.6 | 18.74 | 18.48 | 18.56 | 18.56 | -0.1 (-0.54%) | 903,200 |
30 Dec 2021 | USD | 18.75 | 19.08 | 18.65 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,096,800 |
29 Dec 2021 | USD | 18.89 | 18.99 | 18.68 | 18.76 | 18.76 | -0.13 (-0.69%) | 842,000 |
28 Dec 2021 | USD | 18.88 | 19.23 | 18.87 | 18.89 | 18.89 | -0.13 (-0.68%) | 1,196,000 |
27 Dec 2021 | USD | 18.84 | 19.05 | 18.7 | 19.02 | 19.02 | +0.17 (+0.90%) | 1,050,000 |
23 Dec 2021 | USD | 18.75 | 19.02 | 18.66 | 18.85 | 18.85 | +0.17 (+0.91%) | 1,662,800 |
22 Dec 2021 | USD | 18.83 | 18.85 | 18.65 | 18.68 | 18.68 | 0.0 (0.0%) | 1,243,100 |
21 Dec 2021 | USD | 18.67 | 18.73 | 18.52 | 18.68 | 18.68 | +0.32 (+1.74%) | 1,325,500 |
20 Dec 2021 | USD | 18.57 | 18.57 | 18.09 | 18.36 | 18.36 | -0.39 (-2.08%) | 1,745,800 |
17 Dec 2021 | USD | 18.97 | 19.17 | 18.64 | 18.75 | 18.75 | -0.3 (-1.57%) | 2,786,300 |
16 Dec 2021 | USD | 19.14 | 19.24 | 18.98 | 19.05 | 19.05 | +0.11 (+0.58%) | 955,600 |
15 Dec 2021 | USD | 19.08 | 19.14 | 18.63 | 18.94 | 18.94 | -0.14 (-0.73%) | 2,277,700 |
14 Dec 2021 | USD | 19.16 | 19.37 | 18.7 | 19.08 | 19.08 | -0.19 (-0.99%) | 1,881,300 |
13 Dec 2021 | USD | 19.43 | 19.47 | 19.1 | 19.27 | 19.27 | -0.25 (-1.28%) | 1,858,500 |
10 Dec 2021 | USD | 19.99 | 20 | 18.5 | 19.52 | 19.52 | -0.34 (-1.71%) | 3,725,500 |
9 Dec 2021 | USD | 20.12 | 20.16 | 19.8 | 19.86 | 19.86 | -0.4 (-1.97%) | 890,400 |
8 Dec 2021 | USD | 20.53 | 20.72 | 20.13 | 20.26 | 20.26 | -0.26 (-1.27%) | 998,100 |
7 Dec 2021 | USD | 20.53 | 20.786 | 20.43 | 20.52 | 20.52 | +0.15 (+0.74%) | 1,182,602 |
6 Dec 2021 | USD | 20.6 | 20.74 | 20.23 | 20.37 | 20.37 | +0.04 (+0.20%) | 1,378,596 |
3 Dec 2021 | USD | 20.17 | 20.4 | 20.06 | 20.33 | 20.33 | +0.29 (+1.45%) | 1,163,100 |
2 Dec 2021 | USD | 19.64 | 20.24 | 19.46 | 20.04 | 20.04 | +0.62 (+3.19%) | 1,248,200 |
1 Dec 2021 | USD | 20.2 | 20.2 | 19.41 | 19.42 | 19.42 | -0.33 (-1.67%) | 1,864,700 |
30 Nov 2021 | USD | 20.47 | 20.54 | 19.64 | 19.75 | 19.75 | -0.89 (-4.31%) | 4,218,900 |
29 Nov 2021 | USD | 21 | 21.01 | 20.47 | 20.64 | 20.64 | -0.21 (-1.01%) | 1,945,800 |
26 Nov 2021 | USD | 20.76 | 21.13 | 20.71 | 20.85 | 20.85 | -0.27 (-1.28%) | 1,247,800 |
24 Nov 2021 | USD | 21 | 21.25 | 20.87 | 21.12 | 21.12 | +0.12 (+0.57%) | 2,101,500 |
23 Nov 2021 | USD | 21.18 | 21.3 | 20.77 | 21 | 21 | -0.18 (-0.85%) | 1,531,300 |