Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 22.12 | 22.25 | 21.93 | 22.14 | 22.14 | -0.2 (-0.90%) | 7,079,500 |
16 Dec 2021 | USD | 22.3 | 22.58 | 22.16 | 22.34 | 22.34 | +0.06 (+0.27%) | 7,003,200 |
15 Dec 2021 | USD | 21.79 | 22.52 | 21.73 | 22.28 | 22.28 | +0.08 (+0.36%) | 9,511,900 |
14 Dec 2021 | USD | 22.42 | 23.1 | 22.13 | 22.2 | 22.2 | +0.03 (+0.14%) | 5,650,600 |
13 Dec 2021 | USD | 22.4 | 22.49 | 22.01 | 22.17 | 22.17 | -0.09 (-0.40%) | 5,532,900 |
10 Dec 2021 | USD | 22.12 | 22.55 | 22.12 | 22.26 | 22.26 | +0.24 (+1.09%) | 5,368,100 |
9 Dec 2021 | USD | 22.17 | 22.34 | 21.82 | 22.02 | 22.02 | -0.19 (-0.86%) | 4,595,800 |
8 Dec 2021 | USD | 22.11 | 22.5 | 22.01 | 22.21 | 22.21 | +0.24 (+1.09%) | 8,170,500 |
7 Dec 2021 | USD | 22.08 | 22.22 | 21.68 | 21.97 | 21.97 | +0.08 (+0.37%) | 5,827,900 |
6 Dec 2021 | USD | 22.44 | 22.77 | 21.78 | 21.89 | 21.89 | -0.48 (-2.15%) | 7,627,500 |
3 Dec 2021 | USD | 22 | 22.7 | 21.93 | 22.37 | 22.37 | +0.43 (+1.96%) | 9,427,900 |
2 Dec 2021 | USD | 21.59 | 22.05 | 21.35 | 21.94 | 21.94 | +0.72 (+3.39%) | 8,631,800 |
1 Dec 2021 | USD | 21.4 | 21.81 | 21.02 | 21.22 | 21.22 | -0.03 (-0.14%) | 7,796,600 |
30 Nov 2021 | USD | 21.48 | 21.75 | 20.86 | 21.25 | 21.25 | -0.23 (-1.07%) | 15,905,100 |
29 Nov 2021 | USD | 21.47 | 21.89 | 21.32 | 21.48 | 21.48 | +0.18 (+0.85%) | 6,302,900 |
26 Nov 2021 | USD | 21 | 21.35 | 20.83 | 21.3 | 21.3 | -0.22 (-1.02%) | 6,947,000 |
25 Nov 2021 | USD | 21.32 | 22.04 | 21.21 | 21.52 | 21.52 | +0.31 (+1.46%) | 5,994,100 |
24 Nov 2021 | USD | 21.12 | 21.5 | 21.05 | 21.21 | 21.21 | -0.06 (-0.28%) | 7,669,600 |
23 Nov 2021 | USD | 20.7 | 21.44 | 20.55 | 21.27 | 21.27 | +0.61 (+2.95%) | 9,822,300 |
22 Nov 2021 | USD | 21.1 | 21.59 | 20.66 | 20.66 | 20.66 | -0.4 (-1.90%) | 5,586,200 |
19 Nov 2021 | USD | 20.95 | 21.53 | 20.88 | 21.06 | 21.06 | +0.09 (+0.43%) | 5,076,000 |
18 Nov 2021 | USD | 20.87 | 21.37 | 20.76 | 20.97 | 20.97 | +0.15 (+0.72%) | 4,734,000 |
17 Nov 2021 | USD | 21.05 | 21.56 | 20.48 | 20.82 | 20.82 | +0.03 (+0.14%) | 8,577,300 |
16 Nov 2021 | USD | 21.27 | 21.83 | 20.2 | 20.79 | 20.79 | -0.32 (-1.52%) | 10,334,800 |
15 Nov 2021 | USD | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.0 (0.0%) | 0 |
12 Nov 2021 | USD | 21.81 | 21.9 | 20.99 | 21.11 | 21.11 | -0.75 (-3.43%) | 7,289,700 |
11 Nov 2021 | USD | 21.58 | 22.41 | 21.47 | 21.86 | 21.86 | +0.58 (+2.73%) | 5,386,400 |
10 Nov 2021 | USD | 20.98 | 21.84 | 20.91 | 21.28 | 21.28 | +0.26 (+1.24%) | 9,346,500 |
9 Nov 2021 | USD | 20.6 | 21.46 | 20.55 | 21.02 | 21.02 | +0.38 (+1.84%) | 5,673,200 |
8 Nov 2021 | USD | 20.52 | 20.99 | 20.48 | 20.64 | 20.64 | -0.14 (-0.67%) | 4,871,300 |