Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 17.02 | 17.25 | 16.98 | 17.16 | 12.1702 | +0.1 (+0.59%) | 557,600 |
28 Dec 2021 | USD | 17.13 | 17.3 | 16.93 | 17.06 | 12.0993 | -0.19 (-1.10%) | 639,600 |
27 Dec 2021 | USD | 16.95 | 17.26 | 16.86 | 17.25 | 12.234 | +0.29 (+1.71%) | 512,400 |
23 Dec 2021 | USD | 17.13 | 17.37 | 16.85 | 16.96 | 12.0284 | -0.18 (-1.05%) | 641,900 |
22 Dec 2021 | USD | 17.14 | 17.27 | 16.85 | 17.14 | 12.156 | 0.0 (0.0%) | 472,900 |
21 Dec 2021 | USD | 16.95 | 17.39 | 16.83 | 17.14 | 12.156 | +0.29 (+1.72%) | 892,600 |
20 Dec 2021 | USD | 16.59 | 16.85 | 16.11 | 16.85 | 11.9504 | +0.11 (+0.66%) | 1,846,800 |
17 Dec 2021 | USD | 15.73 | 17.02 | 15.72 | 16.74 | 11.8723 | +1.02 (+6.49%) | 4,839,400 |
16 Dec 2021 | USD | 15.77 | 15.93 | 15.54 | 15.72 | 11.1489 | +0.09 (+0.58%) | 1,081,400 |
15 Dec 2021 | USD | 15.32 | 15.66 | 15.18 | 15.63 | 11.0851 | +0.44 (+2.90%) | 1,167,600 |
14 Dec 2021 | USD | 15.15 | 15.44 | 15.07 | 15.19 | 10.773 | -0.03 (-0.20%) | 2,313,300 |
13 Dec 2021 | USD | 15.48 | 15.59 | 15.13 | 15.22 | 10.7943 | -0.35 (-2.25%) | 1,038,800 |
10 Dec 2021 | USD | 15.43 | 15.61 | 15.15 | 15.57 | 11.0426 | +0.15 (+0.97%) | 621,100 |
9 Dec 2021 | USD | 15.06 | 15.43 | 14.93 | 15.42 | 10.9362 | +0.07 (+0.46%) | 919,000 |
8 Dec 2021 | USD | 15.75 | 15.765 | 15.33 | 15.35 | 10.8865 | -0.29 (-1.85%) | 721,864 |
7 Dec 2021 | USD | 15.85 | 16.03 | 15.56 | 15.64 | 11.0922 | -0.07 (-0.45%) | 732,627 |
6 Dec 2021 | USD | 15.77 | 15.85 | 15.42 | 15.71 | 11.1418 | +0.01 (+0.06%) | 954,316 |
3 Dec 2021 | USD | 15.58 | 15.75 | 15.36 | 15.7 | 11.1348 | +0.19 (+1.23%) | 1,407,700 |
2 Dec 2021 | USD | 15.46 | 15.65 | 15.28 | 15.51 | 11 | +0.25 (+1.64%) | 653,100 |
1 Dec 2021 | USD | 15.87 | 16.02 | 15.21 | 15.26 | 10.8227 | -0.28 (-1.80%) | 844,900 |
30 Nov 2021 | USD | 15.45 | 15.67 | 15.36 | 15.54 | 11.0213 | -0.09 (-0.58%) | 975,800 |
29 Nov 2021 | USD | 16.06 | 16.16 | 15.52 | 15.63 | 11.0851 | -0.25 (-1.57%) | 599,900 |
26 Nov 2021 | USD | 16.17 | 16.17 | 15.71 | 15.88 | 11.2624 | -0.68 (-4.11%) | 478,000 |
24 Nov 2021 | USD | 16.45 | 16.61 | 16.38 | 16.56 | 11.7447 | +0.11 (+0.67%) | 1,076,500 |
23 Nov 2021 | USD | 16.47 | 16.67 | 16.31 | 16.45 | 11.6667 | +0.08 (+0.49%) | 857,000 |
22 Nov 2021 | USD | 16.56 | 16.58 | 16.3 | 16.37 | 11.6099 | -0.03 (-0.18%) | 1,048,600 |
19 Nov 2021 | USD | 16.54 | 16.68 | 16.4 | 16.4 | 11.6312 | -0.3 (-1.80%) | 941,000 |
18 Nov 2021 | USD | 16.44 | 16.75 | 16.33 | 16.7 | 11.844 | +0.28 (+1.71%) | 1,171,300 |
17 Nov 2021 | USD | 16.3 | 16.52 | 16.22 | 16.42 | 11.6454 | -0.01 (-0.06%) | 1,140,700 |
16 Nov 2021 | USD | 16.69 | 16.9 | 16.27 | 16.43 | 11.6525 | -0.37 (-2.20%) | 1,565,100 |