Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 24.57 | 24.57 | 23.55 | 23.57 | 23.57 | -0.99 (-4.03%) | 258,500 |
4 Jan 2022 | USD | 25.23 | 25.23 | 24.38 | 24.56 | 24.56 | -0.47 (-1.88%) | 200,500 |
3 Jan 2022 | USD | 25.06 | 25.27 | 24.88 | 25.03 | 25.03 | +0.2 (+0.81%) | 151,400 |
31 Dec 2021 | USD | 24.9 | 25.05 | 24.81 | 24.83 | 24.83 | -0.11 (-0.44%) | 145,900 |
30 Dec 2021 | USD | 24.65 | 25.15 | 24.65 | 24.94 | 24.94 | +0.35 (+1.42%) | 178,200 |
29 Dec 2021 | USD | 24.67 | 24.705 | 24.409 | 24.59 | 24.59 | -0.04 (-0.16%) | 150,900 |
28 Dec 2021 | USD | 24.78 | 24.915 | 24.6 | 24.63 | 24.63 | -0.24 (-0.97%) | 188,700 |
27 Dec 2021 | USD | 24.8 | 24.9 | 24.57 | 24.87 | 24.87 | +0.09 (+0.36%) | 177,400 |
23 Dec 2021 | USD | 24.6 | 24.82 | 24.425 | 24.78 | 24.78 | +0.37 (+1.52%) | 222,700 |
22 Dec 2021 | USD | 24.29 | 24.58 | 24.22 | 24.41 | 24.41 | +0.19 (+0.78%) | 196,800 |
21 Dec 2021 | USD | 23.39 | 24.25 | 23.38 | 24.22 | 24.22 | +1.06 (+4.58%) | 282,700 |
20 Dec 2021 | USD | 22.97 | 23.31 | 22.76 | 23.16 | 23.16 | -0.16 (-0.69%) | 148,800 |
17 Dec 2021 | USD | 22.7 | 23.5 | 22.55 | 23.32 | 23.32 | +0.45 (+1.97%) | 207,400 |
16 Dec 2021 | USD | 23.52 | 23.525 | 22.735 | 22.87 | 22.87 | -0.54 (-2.31%) | 169,800 |
15 Dec 2021 | USD | 23.13 | 23.49 | 22.682 | 23.41 | 23.41 | +0.28 (+1.21%) | 175,400 |
14 Dec 2021 | USD | 23.16 | 23.37 | 23.015 | 23.13 | 23.13 | -0.32 (-1.36%) | 168,800 |
13 Dec 2021 | USD | 23.98 | 23.98 | 23.25 | 23.45 | 23.45 | -0.74 (-3.06%) | 203,900 |
10 Dec 2021 | USD | 24.53 | 24.67 | 24.1 | 24.19 | 24.19 | -0.31 (-1.27%) | 141,600 |
9 Dec 2021 | USD | 24.93 | 24.96 | 24.42 | 24.5 | 24.5 | -0.52 (-2.08%) | 188,900 |
8 Dec 2021 | USD | 24.5 | 25.069 | 24.5 | 25.02 | 25.02 | +0.61 (+2.50%) | 173,605 |
7 Dec 2021 | USD | 24.33 | 24.74 | 24.33 | 24.41 | 24.41 | +0.64 (+2.69%) | 285,082 |
6 Dec 2021 | USD | 23.19 | 23.98 | 22.87 | 23.77 | 23.77 | +0.62 (+2.68%) | 199,187 |
3 Dec 2021 | USD | 23.86 | 23.873 | 22.85 | 23.15 | 23.15 | -0.6 (-2.53%) | 273,200 |
2 Dec 2021 | USD | 23.34 | 23.9 | 23.18 | 23.75 | 23.75 | +0.43 (+1.84%) | 215,000 |
1 Dec 2021 | USD | 24.59 | 24.714 | 23.26 | 23.32 | 23.32 | -0.83 (-3.44%) | 326,600 |
30 Nov 2021 | USD | 24.58 | 24.6869 | 23.81 | 24.15 | 24.15 | -0.68 (-2.74%) | 260,284 |
29 Nov 2021 | USD | 25.22 | 25.3943 | 24.5937 | 24.83 | 24.83 | -0.04 (-0.16%) | 212,964 |
26 Nov 2021 | USD | 25 | 25.04 | 24.555 | 24.87 | 24.87 | -1.01 (-3.90%) | 232,900 |
24 Nov 2021 | USD | 25.68 | 25.93 | 25.357 | 25.88 | 25.88 | -0.16 (-0.61%) | 177,800 |
23 Nov 2021 | USD | 26.84 | 26.89 | 25.78 | 26.04 | 26.04 | -0.9 (-3.34%) | 261,000 |