Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 19.04 | 19.04 | 18.38 | 18.69 | 18.69 | -0.31 (-1.63%) | 442,700 |
28 Dec 2021 | USD | 18.65 | 19.2 | 18.65 | 19 | 19 | +0.15 (+0.80%) | 332,100 |
27 Dec 2021 | USD | 19 | 19.4 | 18.72 | 18.85 | 18.85 | -0.13 (-0.68%) | 257,000 |
23 Dec 2021 | USD | 18.6 | 19.13 | 18.18 | 18.98 | 18.98 | +0.5 (+2.71%) | 400,090 |
22 Dec 2021 | USD | 18.65 | 18.82 | 18.31 | 18.48 | 18.48 | -0.18 (-0.96%) | 362,800 |
21 Dec 2021 | USD | 18.3 | 19.08 | 18.23 | 18.66 | 18.66 | +0.46 (+2.53%) | 981,100 |
20 Dec 2021 | USD | 18.52 | 19.02 | 18.06 | 18.2 | 18.2 | -0.82 (-4.31%) | 924,300 |
17 Dec 2021 | USD | 18.34 | 19.77 | 18.07 | 19.02 | 19.02 | +0.43 (+2.31%) | 2,462,800 |
16 Dec 2021 | USD | 18.78 | 19.55 | 18.42 | 18.59 | 18.59 | -0.32 (-1.69%) | 1,077,000 |
15 Dec 2021 | USD | 17.96 | 19.06 | 17.7 | 18.91 | 18.91 | +0.68 (+3.73%) | 1,342,600 |
14 Dec 2021 | USD | 18.05 | 18.5 | 17.93 | 18.23 | 18.23 | -0.02 (-0.11%) | 565,200 |
13 Dec 2021 | USD | 18.96 | 19.005 | 17.61 | 18.25 | 18.25 | -0.71 (-3.74%) | 784,500 |
10 Dec 2021 | USD | 19.91 | 20.15 | 18.96 | 18.96 | 18.96 | -0.78 (-3.95%) | 515,100 |
9 Dec 2021 | USD | 20.54 | 20.98 | 19.72 | 19.74 | 19.74 | -0.98 (-4.73%) | 925,900 |
8 Dec 2021 | USD | 19.87 | 20.72 | 19.73 | 20.72 | 20.72 | +1.22 (+6.26%) | 975,609 |
7 Dec 2021 | USD | 19.73 | 20.3 | 19.34 | 19.5 | 19.5 | -0.1 (-0.51%) | 1,168,282 |
6 Dec 2021 | USD | 17.98 | 20.1 | 17.83 | 19.6 | 19.6 | +1.66 (+9.25%) | 1,102,722 |
3 Dec 2021 | USD | 18.33 | 18.445 | 17.29 | 17.94 | 17.94 | -0.35 (-1.91%) | 523,200 |
2 Dec 2021 | USD | 18.14 | 18.52 | 17.59 | 18.29 | 18.29 | -0.03 (-0.16%) | 656,800 |
1 Dec 2021 | USD | 19.3 | 19.52 | 18.25 | 18.32 | 18.32 | -0.91 (-4.73%) | 656,800 |
30 Nov 2021 | USD | 20.15 | 20.219 | 18.73 | 19.23 | 19.23 | -0.89 (-4.42%) | 837,000 |
29 Nov 2021 | USD | 20.27 | 20.5 | 19.57 | 20.12 | 20.12 | -0.13 (-0.64%) | 649,700 |
26 Nov 2021 | USD | 19.99 | 20.28 | 19.79 | 20.25 | 20.25 | +0.14 (+0.70%) | 161,300 |
24 Nov 2021 | USD | 19.02 | 20.12 | 18.64 | 20.11 | 20.11 | +0.97 (+5.07%) | 723,000 |
23 Nov 2021 | USD | 19.67 | 19.75 | 18.84 | 19.14 | 19.14 | -0.62 (-3.14%) | 957,200 |
22 Nov 2021 | USD | 20.16 | 20.34 | 19.071 | 19.76 | 19.76 | -0.57 (-2.80%) | 1,261,300 |
19 Nov 2021 | USD | 20.2 | 20.84 | 20.08 | 20.33 | 20.33 | -0.03 (-0.15%) | 523,800 |
18 Nov 2021 | USD | 21.09 | 21.09 | 20.06 | 20.36 | 20.36 | -0.66 (-3.14%) | 482,000 |
17 Nov 2021 | USD | 22.08 | 22.17 | 20.82 | 21.02 | 21.02 | -0.76 (-3.49%) | 787,300 |
16 Nov 2021 | USD | 21.81 | 21.87 | 21.2 | 21.78 | 21.78 | -0.34 (-1.54%) | 654,500 |