Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 28.5 | 29.22 | 28.28 | 28.79 | 28.79 | +0.11 (+0.38%) | 5,045,192 |
11 Jan 2022 | USD | 28.9 | 29.3 | 28.03 | 28.68 | 28.68 | +0.09 (+0.31%) | 7,014,324 |
10 Jan 2022 | USD | 30.17 | 30.39 | 28.27 | 28.59 | 28.59 | -1.47 (-4.89%) | 12,117,030 |
7 Jan 2022 | USD | 27.65 | 31.18 | 27.26 | 30.06 | 30.06 | +4.34 (+16.87%) | 42,891,859 |
6 Jan 2022 | USD | 26.59 | 26.82 | 25.615 | 25.72 | 25.72 | -0.73 (-2.76%) | 7,197,385 |
5 Jan 2022 | USD | 27.13 | 27.97 | 26.375 | 26.45 | 26.45 | -0.3 (-1.12%) | 12,532,200 |
4 Jan 2022 | USD | 25.765 | 27.155 | 25.64 | 26.75 | 26.75 | +1.42 (+5.61%) | 12,073,970 |
3 Jan 2022 | USD | 23.895 | 25.8 | 23.84 | 25.33 | 25.33 | +1.79 (+7.60%) | 10,231,650 |
31 Dec 2021 | USD | 24.39 | 24.6 | 23.52 | 23.54 | 23.54 | -0.91 (-3.72%) | 6,716,132 |
30 Dec 2021 | USD | 23.86 | 24.91 | 23.77 | 24.45 | 24.45 | +0.58 (+2.43%) | 6,283,588 |
29 Dec 2021 | USD | 24.28 | 24.66 | 23.75 | 23.87 | 23.87 | -0.46 (-1.89%) | 4,990,776 |
28 Dec 2021 | USD | 24.27 | 24.885 | 24.13 | 24.33 | 24.33 | -0.03 (-0.12%) | 3,572,638 |
27 Dec 2021 | USD | 24.44 | 24.665 | 23.96 | 24.36 | 24.36 | -0.06 (-0.25%) | 3,340,629 |
23 Dec 2021 | USD | 23.78 | 24.64 | 23.7223 | 24.42 | 24.42 | +0.79 (+3.34%) | 4,741,943 |
22 Dec 2021 | USD | 23.47 | 24 | 23.06 | 23.63 | 23.63 | +0.1 (+0.42%) | 5,086,437 |
21 Dec 2021 | USD | 22.98 | 23.955 | 22.85 | 23.53 | 23.53 | +0.64 (+2.80%) | 5,283,359 |
20 Dec 2021 | USD | 22.86 | 23.33 | 22.45 | 22.89 | 22.89 | -0.39 (-1.68%) | 6,087,273 |
17 Dec 2021 | USD | 23.5 | 23.61 | 22.59 | 23.28 | 23.28 | -0.13 (-0.56%) | 7,177,807 |
16 Dec 2021 | USD | 22.85 | 23.55 | 22.715 | 23.41 | 23.41 | +0.84 (+3.72%) | 6,682,034 |
15 Dec 2021 | USD | 22.41 | 22.67 | 21.655 | 22.57 | 22.57 | +0.06 (+0.27%) | 5,858,860 |
14 Dec 2021 | USD | 22.65 | 23.07 | 22.45 | 22.51 | 22.51 | -0.24 (-1.05%) | 8,522,946 |
13 Dec 2021 | USD | 22.99 | 23.25 | 22.57 | 22.75 | 22.75 | -0.54 (-2.32%) | 4,327,789 |
10 Dec 2021 | USD | 23.88 | 23.92 | 23.105 | 23.29 | 23.29 | -0.29 (-1.23%) | 4,791,823 |
9 Dec 2021 | USD | 23.8 | 23.93 | 23.05 | 23.58 | 23.58 | -0.45 (-1.87%) | 7,219,090 |
8 Dec 2021 | USD | 24.39 | 24.89 | 23.965 | 24.03 | 24.03 | -0.19 (-0.78%) | 4,949,057 |
7 Dec 2021 | USD | 24.77 | 25.27 | 24.16 | 24.22 | 24.22 | -0.18 (-0.74%) | 5,901,104 |
6 Dec 2021 | USD | 24.43 | 24.91 | 23.77 | 24.4 | 24.4 | +0.41 (+1.71%) | 6,635,839 |
3 Dec 2021 | USD | 23.052 | 24.03 | 23.04 | 23.99 | 23.99 | +0.74 (+3.18%) | 9,162,743 |
2 Dec 2021 | USD | 22.44 | 23.39 | 22.31 | 23.25 | 23.25 | +0.99 (+4.45%) | 8,921,195 |
1 Dec 2021 | USD | 23.6 | 23.931 | 22.2 | 22.26 | 22.26 | -1.01 (-4.34%) | 10,509,990 |