Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 25.56 | 25.9 | 24.49 | 24.52 | 24.52 | -0.96 (-3.77%) | 3,673,900 |
4 Jan 2022 | USD | 25.6 | 25.78 | 24.88 | 25.48 | 25.48 | +0.21 (+0.83%) | 3,840,600 |
3 Jan 2022 | USD | 25.43 | 26.08 | 25.1 | 25.27 | 25.27 | -0.05 (-0.20%) | 4,284,200 |
31 Dec 2021 | USD | 25.63 | 25.86 | 25.14 | 25.32 | 25.32 | -0.45 (-1.75%) | 3,173,100 |
30 Dec 2021 | USD | 25.42 | 26.33 | 25.35 | 25.77 | 25.77 | -0.04 (-0.15%) | 4,217,100 |
29 Dec 2021 | USD | 24.75 | 25.81 | 24.61 | 25.81 | 25.81 | +1.46 (+6.00%) | 5,312,500 |
28 Dec 2021 | USD | 23.89 | 24.67 | 23.77 | 24.35 | 24.35 | +0.29 (+1.21%) | 5,834,500 |
27 Dec 2021 | USD | 23.25 | 24.23 | 23.17 | 24.06 | 24.06 | +0.81 (+3.48%) | 3,248,700 |
23 Dec 2021 | USD | 23.16 | 23.42 | 22.76 | 23.25 | 23.25 | +0.21 (+0.91%) | 2,557,900 |
22 Dec 2021 | USD | 23.03 | 23.24 | 22.82 | 23.04 | 23.04 | -0.02 (-0.09%) | 2,309,900 |
21 Dec 2021 | USD | 22.65 | 23.13 | 22.45 | 23.06 | 23.06 | +0.94 (+4.25%) | 2,955,700 |
20 Dec 2021 | USD | 22.2 | 22.58 | 21.83 | 22.12 | 22.12 | -0.93 (-4.03%) | 5,234,200 |
17 Dec 2021 | USD | 22.58 | 23.29 | 21.89 | 23.05 | 23.05 | +0.33 (+1.45%) | 6,659,200 |
16 Dec 2021 | USD | 24.24 | 24.51 | 22.7 | 22.72 | 22.72 | -1.15 (-4.82%) | 4,481,500 |
15 Dec 2021 | USD | 23.43 | 24.09 | 22.61 | 23.87 | 23.87 | +0.05 (+0.21%) | 7,211,600 |
14 Dec 2021 | USD | 23 | 24.13 | 22.91 | 23.82 | 23.82 | +0.26 (+1.10%) | 3,753,400 |
13 Dec 2021 | USD | 25.99 | 26 | 23.46 | 23.56 | 23.56 | -2.53 (-9.70%) | 6,823,700 |
10 Dec 2021 | USD | 27.07 | 27.2 | 25.64 | 26.09 | 26.09 | -0.88 (-3.26%) | 3,110,200 |
9 Dec 2021 | USD | 27.57 | 27.59 | 26.81 | 26.97 | 26.97 | -0.73 (-2.64%) | 4,176,300 |
8 Dec 2021 | USD | 27.88 | 28.16 | 27.62 | 27.7 | 27.7 | -0.15 (-0.54%) | 2,260,036 |
7 Dec 2021 | USD | 27.855 | 28.41 | 27.54 | 27.85 | 27.85 | +0.57 (+2.09%) | 3,073,919 |
6 Dec 2021 | USD | 26.85 | 27.82 | 26.6 | 27.28 | 27.28 | +0.96 (+3.65%) | 4,017,052 |
3 Dec 2021 | USD | 26.27 | 27.02 | 25.93 | 26.32 | 26.32 | +0.06 (+0.23%) | 25,435,300 |
2 Dec 2021 | USD | 26 | 26.49 | 25.63 | 26.26 | 26.26 | +0.43 (+1.66%) | 9,676,600 |
1 Dec 2021 | USD | 26.91 | 27.52 | 25.81 | 25.83 | 25.83 | -0.06 (-0.23%) | 4,534,800 |
30 Nov 2021 | USD | 26.63 | 26.63 | 25.63 | 25.89 | 25.89 | -1.04 (-3.86%) | 5,088,800 |
29 Nov 2021 | USD | 27.5 | 27.84 | 26.32 | 26.93 | 26.93 | +0.12 (+0.45%) | 4,106,100 |
26 Nov 2021 | USD | 27.2 | 27.21 | 26.1 | 26.81 | 26.81 | -1.38 (-4.90%) | 4,129,000 |
24 Nov 2021 | USD | 27.76 | 28.62 | 27.06 | 28.19 | 28.19 | -0.6 (-2.08%) | 8,728,200 |
23 Nov 2021 | USD | 26.9 | 29.19 | 26.6 | 28.79 | 28.79 | +1.33 (+4.84%) | 11,659,000 |