Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | USD | 21 | 21.985 | 20.03 | 21.87 | 21.87 | +1.33 (+6.48%) | 929,500 |
29 Nov 2021 | USD | 22.58 | 22.67 | 20.34 | 20.54 | 20.54 | -1.75 (-7.85%) | 491,800 |
26 Nov 2021 | USD | 21.94 | 22.44 | 21.63 | 22.29 | 22.29 | -0.16 (-0.71%) | 256,800 |
24 Nov 2021 | USD | 21.16 | 23.12 | 21.16 | 22.45 | 22.45 | +1.22 (+5.75%) | 475,800 |
23 Nov 2021 | USD | 21.83 | 21.83 | 19.96 | 21.23 | 21.23 | -0.52 (-2.39%) | 1,034,700 |
22 Nov 2021 | USD | 23.8 | 24.37 | 21.61 | 21.75 | 21.75 | -2.05 (-8.61%) | 1,161,200 |
19 Nov 2021 | USD | 25.38 | 26.51 | 23.5 | 23.8 | 23.8 | -1.65 (-6.48%) | 743,200 |
18 Nov 2021 | USD | 26.92 | 27.31 | 24.11 | 25.45 | 25.45 | -1.37 (-5.11%) | 901,500 |
17 Nov 2021 | USD | 27.53 | 27.96 | 26.665 | 26.82 | 26.82 | -0.96 (-3.46%) | 310,800 |
16 Nov 2021 | USD | 28.03 | 28.83 | 27.59 | 27.78 | 27.78 | -0.74 (-2.59%) | 532,800 |
15 Nov 2021 | USD | 28.69 | 29.42 | 27.88 | 28.52 | 28.52 | +0.52 (+1.86%) | 704,000 |
12 Nov 2021 | USD | 26.46 | 28.2 | 26.25 | 28 | 28 | +1.42 (+5.34%) | 645,200 |
11 Nov 2021 | USD | 30.5 | 30.5 | 25.46 | 26.58 | 26.58 | -5.74 (-17.76%) | 1,575,800 |
10 Nov 2021 | USD | 31.59 | 32.93 | 31.385 | 32.32 | 32.32 | +0.58 (+1.83%) | 423,100 |
9 Nov 2021 | USD | 31.02 | 32.22 | 30.77 | 31.74 | 31.74 | +0.38 (+1.21%) | 434,100 |
8 Nov 2021 | USD | 31.94 | 32.32 | 30.96 | 31.36 | 31.36 | -0.24 (-0.76%) | 254,200 |
5 Nov 2021 | USD | 32.41 | 32.41 | 31.44 | 31.6 | 31.6 | -0.48 (-1.50%) | 186,100 |
4 Nov 2021 | USD | 32.6 | 33.16 | 31.33 | 32.08 | 32.08 | -0.64 (-1.96%) | 226,600 |
3 Nov 2021 | USD | 32.56 | 33.3 | 31.92 | 32.72 | 32.72 | +0.14 (+0.43%) | 191,800 |
2 Nov 2021 | USD | 33 | 33.53 | 32.03 | 32.58 | 32.58 | -0.57 (-1.72%) | 180,500 |
1 Nov 2021 | USD | 33.71 | 34.51 | 32.97 | 33.15 | 33.15 | -0.38 (-1.13%) | 231,900 |
29 Oct 2021 | USD | 33.29 | 34.44 | 33.29 | 33.53 | 33.53 | +0.04 (+0.12%) | 191,400 |
28 Oct 2021 | USD | 32.37 | 34.79 | 32.033 | 33.49 | 33.49 | +1.09 (+3.36%) | 276,100 |
27 Oct 2021 | USD | 33.23 | 33.7 | 31.062 | 32.4 | 32.4 | -0.75 (-2.26%) | 326,000 |
26 Oct 2021 | USD | 34 | 34.39 | 32.9 | 33.15 | 33.15 | -0.84 (-2.47%) | 328,000 |
25 Oct 2021 | USD | 34.12 | 34.98 | 33.31 | 33.99 | 33.99 | -0.4 (-1.16%) | 410,000 |
22 Oct 2021 | USD | 34.2 | 35.94 | 33.51 | 34.39 | 34.39 | -0.04 (-0.12%) | 336,000 |
21 Oct 2021 | USD | 33.83 | 34.895 | 33.05 | 34.43 | 34.43 | +0.44 (+1.29%) | 301,400 |
20 Oct 2021 | USD | 33.08 | 34.94 | 32.91 | 33.99 | 33.99 | +1.04 (+3.16%) | 361,100 |
19 Oct 2021 | USD | 32.1 | 33.84 | 31.36 | 32.95 | 32.95 | +0.95 (+2.97%) | 437,500 |