Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 21.75 | 22.53 | 21.21 | 21.71 | 21.71 | +0.42 (+1.97%) | 521,700 |
30 Nov 2021 | USD | 20.89 | 21.92 | 20.54 | 21.29 | 21.29 | +0.17 (+0.80%) | 511,600 |
29 Nov 2021 | USD | 21.34 | 21.52 | 20.88 | 21.12 | 21.12 | +0.17 (+0.81%) | 439,800 |
26 Nov 2021 | USD | 21.07 | 21.27 | 20.07 | 20.95 | 20.95 | -0.97 (-4.43%) | 329,800 |
24 Nov 2021 | USD | 21.03 | 22.15 | 20.137 | 21.92 | 21.92 | +0.62 (+2.91%) | 370,800 |
23 Nov 2021 | USD | 21.29 | 21.64 | 20.76 | 21.3 | 21.3 | +0.27 (+1.28%) | 554,300 |
22 Nov 2021 | USD | 21.09 | 21.36 | 20.43 | 21.03 | 21.03 | -0.05 (-0.24%) | 652,800 |
19 Nov 2021 | USD | 22.38 | 22.8 | 21.05 | 21.08 | 21.08 | -1.23 (-5.51%) | 653,100 |
18 Nov 2021 | USD | 23.92 | 24.15 | 22.26 | 22.31 | 22.31 | -1.62 (-6.77%) | 535,000 |
17 Nov 2021 | USD | 25.01 | 26.02 | 23.58 | 23.93 | 23.93 | -0.12 (-0.50%) | 2,021,700 |
16 Nov 2021 | USD | 24.11 | 24.52 | 23.92 | 24.05 | 24.05 | -0.08 (-0.33%) | 352,300 |
15 Nov 2021 | USD | 23.81 | 24.34 | 23.781 | 24.13 | 24.13 | +0.53 (+2.25%) | 263,300 |
12 Nov 2021 | USD | 23.47 | 23.7 | 23.1 | 23.6 | 23.6 | +0.2 (+0.85%) | 276,500 |
11 Nov 2021 | USD | 23.29 | 23.54 | 23.04 | 23.4 | 23.4 | -0.09 (-0.38%) | 448,400 |
10 Nov 2021 | USD | 23.46 | 23.64 | 23.25 | 23.49 | 23.49 | -0.04 (-0.17%) | 542,700 |
9 Nov 2021 | USD | 23.25 | 23.69 | 23 | 23.53 | 23.53 | +0.22 (+0.94%) | 359,800 |
8 Nov 2021 | USD | 22.18 | 23.65 | 22.18 | 23.31 | 23.31 | +1.12 (+5.05%) | 684,900 |
5 Nov 2021 | USD | 22.17 | 22.375 | 21.86 | 22.19 | 22.19 | +0.28 (+1.28%) | 241,600 |
4 Nov 2021 | USD | 21.95 | 22.56 | 21.8 | 21.91 | 21.91 | -0.2 (-0.90%) | 205,200 |
3 Nov 2021 | USD | 24 | 24 | 21.29 | 22.11 | 22.11 | +0.75 (+3.51%) | 447,000 |
2 Nov 2021 | USD | 22.1 | 22.18 | 21.06 | 21.36 | 21.36 | -0.82 (-3.70%) | 500,000 |
1 Nov 2021 | USD | 21.67 | 22.235 | 21.58 | 22.18 | 22.18 | +0.5 (+2.31%) | 303,600 |
29 Oct 2021 | USD | 21.71 | 21.96 | 21.56 | 21.68 | 21.68 | -0.1 (-0.46%) | 242,200 |
28 Oct 2021 | USD | 21.77 | 22.04 | 21.475 | 21.78 | 21.78 | +0.2 (+0.93%) | 473,400 |
27 Oct 2021 | USD | 22.14 | 22.37 | 21.43 | 21.58 | 21.58 | -0.7 (-3.14%) | 759,800 |
26 Oct 2021 | USD | 23.655 | 23.655 | 22.18 | 22.28 | 22.28 | -0.22 (-0.98%) | 190,400 |
25 Oct 2021 | USD | 22.32 | 22.87 | 22.2 | 22.5 | 22.5 | +0.17 (+0.76%) | 232,200 |
22 Oct 2021 | USD | 23.615 | 23.615 | 22.24 | 22.33 | 22.33 | -0.16 (-0.71%) | 203,800 |
21 Oct 2021 | USD | 22.79 | 23.29 | 22.34 | 22.49 | 22.49 | -0.34 (-1.49%) | 115,700 |
20 Oct 2021 | USD | 22.42 | 23.11 | 22.42 | 22.83 | 22.83 | +0.13 (+0.57%) | 119,400 |