Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 26.9 | 27.26 | 26.54 | 27.2 | 27.2 | +0.21 (+0.78%) | 189,100 |
28 Dec 2021 | USD | 27.51 | 28.08 | 26.89 | 26.99 | 26.99 | -0.59 (-2.14%) | 153,200 |
27 Dec 2021 | USD | 26.7 | 27.7 | 25.16 | 27.58 | 27.58 | +1.07 (+4.04%) | 289,900 |
23 Dec 2021 | USD | 25.8 | 26.93 | 25.71 | 26.51 | 26.51 | +0.55 (+2.12%) | 221,600 |
22 Dec 2021 | USD | 26.2 | 26.595 | 25.82 | 25.96 | 25.96 | -0.22 (-0.84%) | 308,800 |
21 Dec 2021 | USD | 25.61 | 26.445 | 25.26 | 26.18 | 26.18 | +0.91 (+3.60%) | 466,600 |
20 Dec 2021 | USD | 23.87 | 25.535 | 23.16 | 25.27 | 25.27 | +0.77 (+3.14%) | 281,100 |
17 Dec 2021 | USD | 23.78 | 24.8 | 22.68 | 24.5 | 24.5 | +0.57 (+2.38%) | 1,608,500 |
16 Dec 2021 | USD | 25.37 | 26.54 | 23.83 | 23.93 | 23.93 | -1.24 (-4.93%) | 258,500 |
15 Dec 2021 | USD | 24.14 | 25.255 | 23.875 | 25.17 | 25.17 | +0.75 (+3.07%) | 272,300 |
14 Dec 2021 | USD | 24.51 | 24.91 | 23.5 | 24.42 | 24.42 | -0.42 (-1.69%) | 515,700 |
13 Dec 2021 | USD | 25.87 | 26.83 | 24.8 | 24.84 | 24.84 | -1.45 (-5.52%) | 182,100 |
10 Dec 2021 | USD | 26.26 | 26.7 | 25.76 | 26.29 | 26.29 | +0.33 (+1.27%) | 286,400 |
9 Dec 2021 | USD | 26.46 | 27.17 | 25.82 | 25.96 | 25.96 | -0.75 (-2.81%) | 149,400 |
8 Dec 2021 | USD | 26.55 | 27.19 | 26.1 | 26.71 | 26.71 | +0.36 (+1.37%) | 246,300 |
7 Dec 2021 | USD | 25.16 | 26.6 | 25.16 | 26.35 | 26.35 | +1.71 (+6.94%) | 173,092 |
6 Dec 2021 | USD | 24.66 | 25.12 | 23.64 | 24.64 | 24.64 | -0.02 (-0.08%) | 152,844 |
3 Dec 2021 | USD | 25.91 | 26.08 | 24.55 | 24.66 | 24.66 | -1.31 (-5.04%) | 211,000 |
2 Dec 2021 | USD | 24.67 | 26.26 | 24.66 | 25.97 | 25.97 | +1.11 (+4.47%) | 255,600 |
1 Dec 2021 | USD | 27.38 | 27.73 | 24.62 | 24.86 | 24.86 | -2.46 (-9.00%) | 393,600 |
30 Nov 2021 | USD | 24.62 | 27.73 | 24.24 | 27.32 | 27.32 | +3.42 (+14.31%) | 489,400 |
29 Nov 2021 | USD | 25 | 25.24 | 23.81 | 23.9 | 23.9 | -0.5 (-2.05%) | 259,800 |
26 Nov 2021 | USD | 26.88 | 27.95 | 23.65 | 24.4 | 24.4 | -3.08 (-11.21%) | 172,400 |
24 Nov 2021 | USD | 26.29 | 27.87 | 25.71 | 27.48 | 27.48 | +0.38 (+1.40%) | 494,300 |
23 Nov 2021 | USD | 26.77 | 27.14 | 25.19 | 27.1 | 27.1 | +1.57 (+6.15%) | 359,900 |
22 Nov 2021 | USD | 27.53 | 27.97 | 25.46 | 25.53 | 25.53 | -1.73 (-6.35%) | 524,200 |
19 Nov 2021 | USD | 26.57 | 27.485 | 26.57 | 27.26 | 27.26 | +0.22 (+0.81%) | 503,300 |
18 Nov 2021 | USD | 27.5 | 27.51 | 26.74 | 27.04 | 27.04 | -0.37 (-1.35%) | 185,100 |
17 Nov 2021 | USD | 27.43 | 27.74 | 27.049 | 27.41 | 27.41 | -0.17 (-0.62%) | 142,600 |
16 Nov 2021 | USD | 26.84 | 27.9704 | 26.84 | 27.58 | 27.58 | +0.59 (+2.19%) | 245,620 |