Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 19.3 | 19.43 | 19.18 | 19.24 | 19.24 | -0.09 (-0.47%) | 533,300 |
30 Dec 2021 | USD | 19.25 | 19.53 | 19.03 | 19.33 | 19.33 | +0.06 (+0.31%) | 747,300 |
29 Dec 2021 | USD | 19.32 | 19.43 | 19.2 | 19.27 | 19.27 | -0.05 (-0.26%) | 481,300 |
28 Dec 2021 | USD | 19.25 | 19.45 | 19.11 | 19.32 | 19.32 | +0.03 (+0.16%) | 565,600 |
27 Dec 2021 | USD | 18.89 | 19.31 | 18.84 | 19.29 | 19.29 | +0.3 (+1.58%) | 557,500 |
23 Dec 2021 | USD | 18.96 | 19.11 | 18.8 | 18.99 | 18.99 | +0.25 (+1.33%) | 590,900 |
22 Dec 2021 | USD | 18.65 | 18.78 | 18.48 | 18.74 | 18.74 | -0.02 (-0.11%) | 1,110,000 |
21 Dec 2021 | USD | 18.22 | 18.77 | 18.13 | 18.76 | 18.76 | +0.83 (+4.63%) | 1,901,400 |
20 Dec 2021 | USD | 18.04 | 18.21 | 17.66 | 17.93 | 17.93 | -0.48 (-2.61%) | 1,894,200 |
17 Dec 2021 | USD | 19.13 | 19.16 | 17.89 | 18.41 | 18.41 | -0.77 (-4.01%) | 5,368,000 |
16 Dec 2021 | USD | 19.64 | 19.82 | 19.14 | 19.18 | 19.18 | -0.29 (-1.49%) | 1,366,000 |
15 Dec 2021 | USD | 19.51 | 19.74 | 19.24 | 19.47 | 19.47 | +0.09 (+0.46%) | 1,222,700 |
14 Dec 2021 | USD | 19.33 | 19.79 | 19.2 | 19.38 | 19.38 | +0.12 (+0.62%) | 955,900 |
13 Dec 2021 | USD | 19.56 | 19.57 | 18.97 | 19.26 | 19.26 | -0.42 (-2.13%) | 1,439,500 |
10 Dec 2021 | USD | 19.63 | 19.7 | 19.42 | 19.68 | 19.68 | +0.15 (+0.77%) | 723,700 |
9 Dec 2021 | USD | 19.53 | 19.67 | 19.34 | 19.53 | 19.53 | -0.19 (-0.96%) | 683,000 |
8 Dec 2021 | USD | 19.76 | 19.88 | 19.64 | 19.72 | 19.72 | +0.04 (+0.20%) | 828,755 |
7 Dec 2021 | USD | 20.19 | 20.19 | 19.52 | 19.68 | 19.68 | -0.28 (-1.40%) | 895,895 |
6 Dec 2021 | USD | 19.46 | 20.105 | 19.45 | 19.96 | 19.96 | +0.81 (+4.23%) | 1,155,281 |
3 Dec 2021 | USD | 19.53 | 19.64 | 19.04 | 19.15 | 19.15 | -0.33 (-1.69%) | 1,209,300 |
2 Dec 2021 | USD | 18.95 | 19.7 | 18.9 | 19.48 | 19.48 | +0.63 (+3.34%) | 1,661,100 |
1 Dec 2021 | USD | 19.48 | 19.79 | 18.84 | 18.85 | 18.85 | -0.21 (-1.10%) | 1,440,600 |
30 Nov 2021 | USD | 18.99 | 19.29 | 18.89 | 19.06 | 19.06 | -0.19 (-0.99%) | 1,647,700 |
29 Nov 2021 | USD | 19.42 | 19.48 | 19.02 | 19.25 | 19.25 | +0.14 (+0.73%) | 851,700 |
26 Nov 2021 | USD | 19.66 | 19.66 | 18.79 | 19.11 | 19.11 | -1.02 (-5.07%) | 1,286,000 |
24 Nov 2021 | USD | 20.07 | 20.42 | 20.07 | 20.13 | 20.13 | -0.14 (-0.69%) | 810,500 |
23 Nov 2021 | USD | 19.83 | 20.29 | 19.67 | 20.27 | 20.27 | +0.35 (+1.76%) | 1,594,400 |
22 Nov 2021 | USD | 20.39 | 20.66 | 19.9 | 19.92 | 19.92 | -0.27 (-1.34%) | 1,444,400 |
19 Nov 2021 | USD | 20.08 | 20.29 | 19.81 | 20.19 | 20.19 | -0.1 (-0.49%) | 1,174,500 |
18 Nov 2021 | USD | 20.65 | 20.65 | 20.12 | 20.29 | 20.29 | -0.47 (-2.26%) | 857,000 |