Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 19.15 | 19.38 | 18.61 | 18.62 | 18.62 | -0.59 (-3.07%) | 2,790,000 |
4 Jan 2022 | USD | 20.11 | 20.33 | 19.19 | 19.21 | 19.21 | -0.81 (-4.05%) | 1,542,400 |
3 Jan 2022 | USD | 19.81 | 20.3 | 19.65 | 20.02 | 20.02 | +0.23 (+1.16%) | 791,100 |
31 Dec 2021 | USD | 19.4 | 20.05 | 19.26 | 19.79 | 19.79 | +0.28 (+1.44%) | 1,454,900 |
30 Dec 2021 | USD | 19.5 | 19.94 | 19.45 | 19.51 | 19.51 | +0.01 (+0.05%) | 1,027,200 |
29 Dec 2021 | USD | 19.57 | 19.74 | 19.45 | 19.5 | 19.5 | -0.13 (-0.66%) | 779,700 |
28 Dec 2021 | USD | 19.61 | 20 | 19.58 | 19.63 | 19.63 | +0.02 (+0.10%) | 2,367,000 |
27 Dec 2021 | USD | 19.76 | 20.03 | 19.56 | 19.61 | 19.61 | -0.08 (-0.41%) | 1,070,500 |
23 Dec 2021 | USD | 19.56 | 19.76 | 19.12 | 19.69 | 19.69 | +0.24 (+1.23%) | 1,690,600 |
22 Dec 2021 | USD | 19.52 | 19.885 | 19.41 | 19.45 | 19.45 | -0.14 (-0.71%) | 1,152,900 |
21 Dec 2021 | USD | 19.36 | 19.78 | 19.3 | 19.59 | 19.59 | +0.46 (+2.40%) | 1,328,200 |
20 Dec 2021 | USD | 19.6 | 19.72 | 18.892 | 19.13 | 19.13 | -0.9 (-4.49%) | 1,763,500 |
17 Dec 2021 | USD | 19.218 | 20.12 | 18.77 | 20.03 | 20.03 | +0.83 (+4.32%) | 2,394,100 |
16 Dec 2021 | USD | 19.38 | 19.68 | 18.995 | 19.2 | 19.2 | +0.35 (+1.86%) | 2,158,000 |
15 Dec 2021 | USD | 19.17 | 19.23 | 18.45 | 18.85 | 18.85 | -0.38 (-1.98%) | 1,681,000 |
14 Dec 2021 | USD | 19.26 | 19.5 | 19.01 | 19.23 | 19.23 | -0.19 (-0.98%) | 1,330,700 |
13 Dec 2021 | USD | 19.8 | 20.12 | 18.99 | 19.42 | 19.42 | -0.83 (-4.10%) | 2,024,100 |
10 Dec 2021 | USD | 20.22 | 20.76 | 19.87 | 20.25 | 20.25 | -0.11 (-0.54%) | 1,732,000 |
9 Dec 2021 | USD | 20.924 | 21.2 | 20.32 | 20.36 | 20.36 | -0.52 (-2.49%) | 1,226,300 |
8 Dec 2021 | USD | 20.52 | 21.03 | 20.22 | 20.88 | 20.88 | +0.37 (+1.80%) | 1,209,200 |
7 Dec 2021 | USD | 19.97 | 20.75 | 19.83 | 20.51 | 20.51 | +1.05 (+5.40%) | 1,836,299 |
6 Dec 2021 | USD | 18.75 | 19.85 | 18.62 | 19.46 | 19.46 | +1.03 (+5.59%) | 3,462,238 |
3 Dec 2021 | USD | 19.21 | 19.35 | 17.815 | 18.43 | 18.43 | -0.8 (-4.16%) | 2,813,800 |
2 Dec 2021 | USD | 18.8 | 19.5 | 18.6 | 19.23 | 19.23 | +0.49 (+2.61%) | 1,905,500 |
1 Dec 2021 | USD | 19.25 | 19.52 | 18.71 | 18.74 | 18.74 | -0.43 (-2.24%) | 2,407,800 |
30 Nov 2021 | USD | 19.39 | 19.44 | 18.43 | 19.17 | 19.17 | -0.25 (-1.29%) | 2,756,400 |
29 Nov 2021 | USD | 20.2 | 20.308 | 19.16 | 19.42 | 19.42 | -0.62 (-3.09%) | 2,261,100 |
26 Nov 2021 | USD | 19.8 | 20.145 | 19.62 | 20.04 | 20.04 | -0.1 (-0.50%) | 856,800 |
24 Nov 2021 | USD | 20.19 | 20.19 | 19.38 | 20.14 | 20.14 | -0.25 (-1.23%) | 2,580,700 |
23 Nov 2021 | USD | 20.61 | 20.75 | 19.77 | 20.39 | 20.39 | -0.26 (-1.26%) | 3,062,700 |