Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 20.84 | 21.325 | 20.7 | 20.87 | 20.87 | +0.23 (+1.11%) | 364,500 |
20 Dec 2021 | USD | 20.5 | 20.92 | 20.31 | 20.64 | 20.64 | -0.23 (-1.10%) | 410,100 |
17 Dec 2021 | USD | 20.49 | 20.92 | 20.22 | 20.87 | 20.87 | +0.56 (+2.76%) | 808,900 |
16 Dec 2021 | USD | 20.25 | 20.73 | 20.15 | 20.31 | 20.31 | +0.31 (+1.55%) | 406,700 |
15 Dec 2021 | USD | 19.56 | 20.1 | 19.4 | 20 | 20 | +0.11 (+0.55%) | 495,200 |
14 Dec 2021 | USD | 19.28 | 20.18 | 19.25 | 19.89 | 19.89 | +0.52 (+2.68%) | 650,700 |
13 Dec 2021 | USD | 19.4 | 19.99 | 19.36 | 19.37 | 19.37 | -0.11 (-0.56%) | 491,000 |
10 Dec 2021 | USD | 18.94 | 19.52 | 18.8 | 19.48 | 19.48 | +1.04 (+5.64%) | 516,500 |
9 Dec 2021 | USD | 18.5 | 18.75 | 18.232 | 18.44 | 18.44 | -0.29 (-1.55%) | 297,800 |
8 Dec 2021 | USD | 19.31 | 19.39 | 18.73 | 18.73 | 18.73 | -0.56 (-2.90%) | 239,140 |
7 Dec 2021 | USD | 19.23 | 19.59 | 18.83 | 19.29 | 19.29 | 0.0 (0.0%) | 313,773 |
6 Dec 2021 | USD | 19.83 | 20.23 | 19.27 | 19.29 | 19.29 | -0.32 (-1.63%) | 295,079 |
3 Dec 2021 | USD | 20.01 | 20.14 | 19.42 | 19.61 | 19.61 | -0.42 (-2.10%) | 433,500 |
2 Dec 2021 | USD | 19.16 | 20.17 | 19.14 | 20.03 | 20.03 | +0.98 (+5.14%) | 549,400 |
1 Dec 2021 | USD | 19.12 | 19.81 | 18.88 | 19.05 | 19.05 | +0.45 (+2.42%) | 414,900 |
30 Nov 2021 | USD | 18.99 | 19.185 | 18.35 | 18.6 | 18.6 | -0.64 (-3.33%) | 821,900 |
29 Nov 2021 | USD | 18.98 | 19.47 | 18.28 | 19.24 | 19.24 | +0.44 (+2.34%) | 550,900 |
26 Nov 2021 | USD | 18.73 | 18.82 | 18.25 | 18.8 | 18.8 | -0.37 (-1.93%) | 321,500 |
24 Nov 2021 | USD | 19.05 | 19.18 | 18.77 | 19.17 | 19.17 | +0.02 (+0.10%) | 595,300 |
23 Nov 2021 | USD | 19.35 | 19.495 | 18.9 | 19.15 | 19.15 | -0.24 (-1.24%) | 316,600 |
22 Nov 2021 | USD | 19.33 | 19.95 | 19.26 | 19.39 | 19.39 | +0.12 (+0.62%) | 312,500 |
19 Nov 2021 | USD | 19.4 | 19.7 | 19.01 | 19.27 | 19.27 | -0.24 (-1.23%) | 416,000 |
18 Nov 2021 | USD | 20.07 | 20.12 | 19.28 | 19.51 | 19.51 | -0.55 (-2.74%) | 372,800 |
17 Nov 2021 | USD | 19.29 | 20.1 | 19.29 | 20.06 | 20.06 | +0.73 (+3.78%) | 307,900 |
16 Nov 2021 | USD | 20.2 | 20.2 | 18.86 | 19.33 | 19.33 | -0.85 (-4.21%) | 553,300 |
15 Nov 2021 | USD | 21.37 | 21.49 | 20.14 | 20.18 | 20.18 | -1.04 (-4.90%) | 411,000 |
12 Nov 2021 | USD | 20.77 | 21.28 | 20.77 | 21.22 | 21.22 | +0.62 (+3.01%) | 561,000 |
11 Nov 2021 | USD | 20.01 | 20.83 | 19.883 | 20.6 | 20.6 | +0.65 (+3.26%) | 467,100 |
10 Nov 2021 | USD | 19.19 | 20.06 | 19.19 | 19.95 | 19.95 | +0.74 (+3.85%) | 958,700 |
9 Nov 2021 | USD | 19.1 | 19.39 | 18.81 | 19.21 | 19.21 | -0.13 (-0.67%) | 340,240 |