Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 23.68 | 23.91 | 23.62 | 23.78 | 23.78 | +0.04 (+0.17%) | 2,611,100 |
28 Dec 2021 | USD | 23.75 | 24.01 | 23.65 | 23.74 | 23.74 | +0.07 (+0.30%) | 1,908,700 |
27 Dec 2021 | USD | 23.54 | 23.74 | 23.44 | 23.67 | 23.67 | +0.12 (+0.51%) | 2,798,500 |
23 Dec 2021 | USD | 23.66 | 23.73 | 23.51 | 23.55 | 23.55 | -0.02 (-0.08%) | 3,790,700 |
22 Dec 2021 | USD | 23.58 | 23.76 | 23.47 | 23.57 | 23.57 | -0.14 (-0.59%) | 3,587,000 |
21 Dec 2021 | USD | 23.41 | 24 | 23.38 | 23.71 | 23.71 | +0.49 (+2.11%) | 4,944,800 |
20 Dec 2021 | USD | 23.7 | 23.76 | 22.74 | 23.22 | 23.22 | -0.87 (-3.61%) | 5,578,900 |
17 Dec 2021 | USD | 23.87 | 24.31 | 23.59 | 24.09 | 24.09 | +0.03 (+0.12%) | 6,214,300 |
16 Dec 2021 | USD | 24.15 | 24.7 | 24.06 | 24.06 | 24.06 | -0.07 (-0.29%) | 4,556,000 |
15 Dec 2021 | USD | 23.55 | 24.16 | 23.49 | 24.13 | 24.13 | +0.52 (+2.20%) | 3,671,000 |
14 Dec 2021 | USD | 23.8 | 24.04 | 23.51 | 23.61 | 23.61 | -0.31 (-1.30%) | 5,302,500 |
13 Dec 2021 | USD | 24.35 | 24.35 | 23.78 | 23.92 | 23.92 | -0.5 (-2.05%) | 5,358,800 |
10 Dec 2021 | USD | 24.71 | 24.8 | 24.27 | 24.42 | 24.42 | -0.13 (-0.53%) | 3,414,800 |
9 Dec 2021 | USD | 24.87 | 24.98 | 24.53 | 24.55 | 24.55 | -0.33 (-1.33%) | 4,454,000 |
8 Dec 2021 | USD | 24.85 | 25.05 | 24.65 | 24.88 | 24.88 | +0.06 (+0.24%) | 3,044,142 |
7 Dec 2021 | USD | 24.63 | 25.04 | 24.565 | 24.82 | 24.82 | +0.46 (+1.89%) | 3,693,517 |
6 Dec 2021 | USD | 24.05 | 24.66 | 23.85 | 24.36 | 24.36 | +0.6 (+2.53%) | 5,585,214 |
3 Dec 2021 | USD | 24.2 | 24.34 | 23.54 | 23.76 | 23.76 | -0.32 (-1.33%) | 6,167,800 |
2 Dec 2021 | USD | 23.51 | 24.28 | 23.15 | 24.08 | 24.08 | +0.5 (+2.12%) | 5,494,800 |
1 Dec 2021 | USD | 23.72 | 24.46 | 23.53 | 23.58 | 23.58 | +0.2 (+0.86%) | 9,058,000 |
30 Nov 2021 | USD | 23.6 | 23.86 | 23.1 | 23.38 | 23.38 | -0.24 (-1.02%) | 10,330,900 |
29 Nov 2021 | USD | 24.1 | 24.11 | 23.54 | 23.62 | 23.62 | -0.21 (-0.88%) | 4,307,000 |
26 Nov 2021 | USD | 24.23 | 24.27 | 23.75 | 23.83 | 23.83 | -0.89 (-3.60%) | 2,500,100 |
24 Nov 2021 | USD | 24.53 | 24.92 | 24.26 | 24.72 | 24.72 | +0.11 (+0.45%) | 4,134,900 |
23 Nov 2021 | USD | 24.98 | 24.99 | 24.57 | 24.61 | 24.61 | -0.33 (-1.32%) | 2,536,800 |
22 Nov 2021 | USD | 24.69 | 25.15 | 24.52 | 24.94 | 24.94 | +0.36 (+1.46%) | 4,611,800 |
19 Nov 2021 | USD | 24.35 | 24.63 | 24.26 | 24.58 | 24.58 | +0.11 (+0.45%) | 4,313,600 |
18 Nov 2021 | USD | 24.71 | 24.83 | 24.12 | 24.47 | 24.47 | -0.28 (-1.13%) | 2,918,700 |
17 Nov 2021 | USD | 24.7 | 24.9 | 24.39 | 24.75 | 24.75 | -0.31 (-1.24%) | 4,116,100 |
16 Nov 2021 | USD | 25 | 25.07 | 24.74 | 25.06 | 25.06 | +0.03 (+0.12%) | 2,730,000 |