Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 19.11 | 19.2 | 18.8 | 18.85 | 18.85 | -0.25 (-1.31%) | 339,800 |
28 Dec 2021 | USD | 19.53 | 19.69 | 19.08 | 19.1 | 19.1 | -0.4 (-2.05%) | 335,600 |
27 Dec 2021 | USD | 19.35 | 19.64 | 19.21 | 19.5 | 19.5 | +0.12 (+0.62%) | 563,400 |
23 Dec 2021 | USD | 19.46 | 19.5 | 19.21 | 19.38 | 19.38 | -0.06 (-0.31%) | 373,000 |
22 Dec 2021 | USD | 19.35 | 19.45 | 19.15 | 19.44 | 19.44 | +0.05 (+0.26%) | 422,900 |
21 Dec 2021 | USD | 19.28 | 19.55 | 19.28 | 19.39 | 19.39 | +0.31 (+1.62%) | 344,200 |
20 Dec 2021 | USD | 19.4 | 19.6 | 18.7 | 19.08 | 19.08 | -0.69 (-3.49%) | 656,500 |
17 Dec 2021 | USD | 19.34 | 20.25 | 19.2 | 19.77 | 19.77 | +0.52 (+2.70%) | 2,240,600 |
16 Dec 2021 | USD | 20.09 | 20.28 | 19.07 | 19.25 | 19.25 | -0.76 (-3.80%) | 525,200 |
15 Dec 2021 | USD | 19.78 | 20.18 | 19.52 | 20.01 | 20.01 | +0.29 (+1.47%) | 798,200 |
14 Dec 2021 | USD | 20.28 | 20.72 | 19.68 | 19.72 | 19.72 | -0.7 (-3.43%) | 829,300 |
13 Dec 2021 | USD | 19.93 | 20.54 | 19.93 | 20.42 | 20.42 | +0.41 (+2.05%) | 461,200 |
10 Dec 2021 | USD | 19.99 | 20.54 | 19.81 | 20.01 | 20.01 | +0.14 (+0.70%) | 455,400 |
9 Dec 2021 | USD | 19.77 | 20.31 | 19.72 | 19.87 | 19.87 | -0.13 (-0.65%) | 434,700 |
8 Dec 2021 | USD | 19.67 | 20.06 | 19.65 | 20 | 20 | +0.31 (+1.57%) | 393,119 |
7 Dec 2021 | USD | 19.71 | 20.09 | 19.6 | 19.69 | 19.69 | +0.21 (+1.08%) | 564,615 |
6 Dec 2021 | USD | 18.71 | 19.59 | 18.7 | 19.48 | 19.48 | +1.06 (+5.75%) | 595,385 |
3 Dec 2021 | USD | 18.9 | 18.95 | 18.28 | 18.42 | 18.42 | -0.37 (-1.97%) | 533,700 |
2 Dec 2021 | USD | 18.14 | 18.95 | 18.1 | 18.79 | 18.79 | +0.66 (+3.64%) | 501,900 |
1 Dec 2021 | USD | 18.35 | 18.81 | 18.08 | 18.13 | 18.13 | +0.21 (+1.17%) | 696,700 |
30 Nov 2021 | USD | 17.76 | 18.01 | 17.19 | 17.92 | 17.92 | +0.01 (+0.06%) | 571,300 |
29 Nov 2021 | USD | 18.22 | 18.34 | 17.79 | 17.91 | 17.91 | -0.26 (-1.43%) | 392,600 |
26 Nov 2021 | USD | 18.22 | 18.36 | 17.57 | 18.17 | 18.17 | -0.57 (-3.04%) | 387,400 |
24 Nov 2021 | USD | 18.68 | 18.86 | 18.56 | 18.74 | 18.74 | -0.1 (-0.53%) | 179,000 |
23 Nov 2021 | USD | 18.95 | 19.15 | 18.73 | 18.84 | 18.84 | -0.19 (-1.00%) | 282,000 |
22 Nov 2021 | USD | 19.11 | 19.45 | 19 | 19.03 | 19.03 | -0.05 (-0.26%) | 251,800 |
19 Nov 2021 | USD | 19.29 | 19.58 | 19.03 | 19.08 | 19.08 | -0.24 (-1.24%) | 219,200 |
18 Nov 2021 | USD | 19.55 | 19.6 | 18.91 | 19.32 | 19.32 | -0.23 (-1.18%) | 361,700 |
17 Nov 2021 | USD | 19.74 | 19.74 | 19.33 | 19.55 | 19.55 | -0.13 (-0.66%) | 318,100 |
16 Nov 2021 | USD | 19.46 | 19.77 | 19.43 | 19.68 | 19.68 | +0.16 (+0.82%) | 446,400 |