Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 16.96 | 16.96 | 16.116 | 16.65 | 16.65 | -0.14 (-0.83%) | 165,000 |
3 Jan 2022 | USD | 16.02 | 16.97 | 15.6 | 16.79 | 16.79 | +0.92 (+5.80%) | 188,400 |
31 Dec 2021 | USD | 16.34 | 16.43 | 15.82 | 15.87 | 15.87 | -0.51 (-3.11%) | 157,700 |
30 Dec 2021 | USD | 15.98 | 16.88 | 15.91 | 16.38 | 16.38 | +0.36 (+2.25%) | 128,100 |
29 Dec 2021 | USD | 17.535 | 17.535 | 15.97 | 16.02 | 16.02 | -0.5 (-3.03%) | 106,600 |
28 Dec 2021 | USD | 17.29 | 17.29 | 16.41 | 16.52 | 16.52 | -0.6 (-3.50%) | 79,100 |
27 Dec 2021 | USD | 17.11 | 17.2 | 16.75 | 17.12 | 17.12 | +0.02 (+0.12%) | 112,300 |
23 Dec 2021 | USD | 17.09 | 17.4 | 16.775 | 17.1 | 17.1 | +0.01 (+0.06%) | 80,700 |
22 Dec 2021 | USD | 17.23 | 17.515 | 16.91 | 17.09 | 17.09 | -0.06 (-0.35%) | 68,900 |
21 Dec 2021 | USD | 17.07 | 17.5 | 16.945 | 17.15 | 17.15 | +0.15 (+0.88%) | 199,500 |
20 Dec 2021 | USD | 17.02 | 17.222 | 16.65 | 17 | 17 | -0.38 (-2.19%) | 229,000 |
17 Dec 2021 | USD | 16.037 | 17.57 | 16.037 | 17.38 | 17.38 | +0.44 (+2.60%) | 214,400 |
16 Dec 2021 | USD | 17.99 | 18.03 | 16.44 | 16.94 | 16.94 | -0.74 (-4.19%) | 242,900 |
15 Dec 2021 | USD | 17.4 | 17.86 | 16.84 | 17.68 | 17.68 | +0.29 (+1.67%) | 185,600 |
14 Dec 2021 | USD | 17.44 | 17.51 | 16.62 | 17.39 | 17.39 | -0.18 (-1.02%) | 292,100 |
13 Dec 2021 | USD | 18.12 | 18.37 | 17.41 | 17.57 | 17.57 | -0.63 (-3.46%) | 89,200 |
10 Dec 2021 | USD | 18.31 | 18.62 | 17.91 | 18.2 | 18.2 | +0.02 (+0.11%) | 148,900 |
9 Dec 2021 | USD | 18.63 | 18.63 | 17.82 | 18.18 | 18.18 | -0.44 (-2.36%) | 144,800 |
8 Dec 2021 | USD | 18.66 | 18.93 | 18.01 | 18.62 | 18.62 | +0.15 (+0.81%) | 83,785 |
7 Dec 2021 | USD | 17.91 | 18.58 | 17.89 | 18.47 | 18.47 | +0.92 (+5.24%) | 237,577 |
6 Dec 2021 | USD | 17.59 | 17.85 | 16.95 | 17.55 | 17.55 | +0.02 (+0.11%) | 168,677 |
3 Dec 2021 | USD | 17.67 | 17.75 | 16.54 | 17.53 | 17.53 | -0.05 (-0.28%) | 214,500 |
2 Dec 2021 | USD | 17.37 | 17.95 | 17.02 | 17.58 | 17.58 | +0.2 (+1.15%) | 113,500 |
1 Dec 2021 | USD | 18.9 | 19 | 17.28 | 17.38 | 17.38 | -0.9 (-4.92%) | 125,800 |
30 Nov 2021 | USD | 18.31 | 18.65 | 17.65 | 18.28 | 18.28 | -0.26 (-1.40%) | 224,100 |
29 Nov 2021 | USD | 18.97 | 19.347 | 18.16 | 18.54 | 18.54 | 0.0 (0.0%) | 123,300 |
26 Nov 2021 | USD | 18.84 | 19.406 | 18.32 | 18.54 | 18.54 | -0.57 (-2.98%) | 57,600 |
24 Nov 2021 | USD | 19.23 | 19.68 | 18.71 | 19.11 | 19.11 | +0.03 (+0.16%) | 129,900 |
23 Nov 2021 | USD | 19.07 | 19.45 | 18.52 | 19.08 | 19.08 | +0.2 (+1.06%) | 266,500 |
22 Nov 2021 | USD | 19.97 | 20 | 18.64 | 18.88 | 18.88 | -1.31 (-6.49%) | 204,500 |