Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 27.66 | 28.82 | 27.66 | 28.62 | 28.62 | +1.36 (+4.99%) | 2,929,900 |
20 Dec 2021 | USD | 26.63 | 27.3 | 25.86 | 27.26 | 27.26 | -0.7 (-2.50%) | 4,382,300 |
17 Dec 2021 | USD | 28.8 | 28.98 | 27.44 | 27.96 | 27.96 | -1.21 (-4.15%) | 4,134,830 |
16 Dec 2021 | USD | 29.3 | 30.33 | 29.05 | 29.17 | 29.17 | +0.34 (+1.18%) | 4,448,600 |
15 Dec 2021 | USD | 28.99 | 29.11 | 27.48 | 28.83 | 28.83 | -0.25 (-0.86%) | 3,458,800 |
14 Dec 2021 | USD | 28.94 | 29.98 | 28.8 | 29.08 | 29.08 | -0.27 (-0.92%) | 3,713,000 |
13 Dec 2021 | USD | 30.45 | 30.67 | 29.02 | 29.35 | 29.35 | -1.65 (-5.32%) | 3,162,500 |
10 Dec 2021 | USD | 31.26 | 31.28 | 29.95 | 31 | 31 | +0.41 (+1.34%) | 2,761,300 |
9 Dec 2021 | USD | 30.68 | 30.84 | 30.22 | 30.59 | 30.59 | -0.47 (-1.51%) | 2,709,200 |
8 Dec 2021 | USD | 31.34 | 31.72 | 30.9482 | 31.06 | 31.06 | +0.01 (+0.03%) | 2,607,592 |
7 Dec 2021 | USD | 30.59 | 31.65 | 30.445 | 31.05 | 31.05 | +1.35 (+4.55%) | 4,829,866 |
6 Dec 2021 | USD | 29.62 | 30.38 | 29.01 | 29.7 | 29.7 | +0.85 (+2.95%) | 4,575,706 |
3 Dec 2021 | USD | 30.12 | 30.34 | 28.28 | 28.85 | 28.85 | -0.41 (-1.40%) | 4,945,000 |
2 Dec 2021 | USD | 27.63 | 29.5 | 27.07 | 29.26 | 29.26 | +1.56 (+5.63%) | 5,856,600 |
1 Dec 2021 | USD | 29.55 | 30.15 | 27.68 | 27.7 | 27.7 | -0.59 (-2.09%) | 5,435,800 |
30 Nov 2021 | USD | 28.45 | 29.44 | 28.01 | 28.29 | 28.29 | -1.42 (-4.78%) | 5,360,200 |
29 Nov 2021 | USD | 30.66 | 31.23 | 29.52 | 29.71 | 29.71 | +0.32 (+1.09%) | 2,282,500 |
26 Nov 2021 | USD | 28.82 | 29.55 | 27.77 | 29.39 | 29.39 | -2.55 (-7.98%) | 3,772,400 |
24 Nov 2021 | USD | 31.02 | 32.29 | 30.9 | 31.94 | 31.94 | +0.64 (+2.04%) | 3,078,700 |
23 Nov 2021 | USD | 30.34 | 31.51 | 30.24 | 31.3 | 31.3 | +1.83 (+6.21%) | 3,787,600 |
22 Nov 2021 | USD | 28.35 | 30.38 | 28.35 | 29.47 | 29.47 | +0.98 (+3.44%) | 5,073,700 |
19 Nov 2021 | USD | 29.58 | 29.72 | 28.37 | 28.49 | 28.49 | -2.42 (-7.83%) | 3,560,500 |
18 Nov 2021 | USD | 31.15 | 31.62 | 30.16 | 30.91 | 30.91 | -0.34 (-1.09%) | 2,666,500 |
17 Nov 2021 | USD | 31.7 | 32.56 | 31.07 | 31.25 | 31.25 | -1.01 (-3.13%) | 3,126,300 |
16 Nov 2021 | USD | 32.32 | 32.79 | 31.97 | 32.26 | 32.26 | +0.1 (+0.31%) | 1,833,200 |
15 Nov 2021 | USD | 31.63 | 32.54 | 31.06 | 32.16 | 32.16 | +0.54 (+1.71%) | 1,993,600 |
12 Nov 2021 | USD | 31.48 | 31.9 | 31.27 | 31.62 | 31.62 | -0.17 (-0.53%) | 1,629,000 |
11 Nov 2021 | USD | 31.67 | 32.23 | 31.63 | 31.79 | 31.79 | +0.24 (+0.76%) | 1,779,700 |
10 Nov 2021 | USD | 33.03 | 33.27 | 31.18 | 31.55 | 31.55 | -1.79 (-5.37%) | 3,706,100 |
9 Nov 2021 | USD | 33.09 | 33.34 | 32.2 | 33.34 | 33.34 | +0.33 (+1.00%) | 2,395,600 |