Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 22.27 | 22.5 | 21.66 | 22.05 | 22.05 | -0.03 (-0.14%) | 551,000 |
19 Nov 2021 | USD | 21.82 | 22.45 | 21.66 | 22.08 | 22.08 | -0.04 (-0.18%) | 816,200 |
18 Nov 2021 | USD | 23.9 | 23.9 | 21.93 | 22.12 | 22.12 | -1.5 (-6.35%) | 1,353,500 |
17 Nov 2021 | USD | 24.61 | 24.73 | 23.5 | 23.62 | 23.62 | -1.19 (-4.80%) | 631,500 |
16 Nov 2021 | USD | 24.65 | 24.98 | 24.45 | 24.81 | 24.81 | +0.06 (+0.24%) | 824,500 |
15 Nov 2021 | USD | 24.54 | 24.78 | 24.32 | 24.75 | 24.75 | +0.48 (+1.98%) | 810,700 |
12 Nov 2021 | USD | 23.65 | 24.34 | 23.65 | 24.27 | 24.27 | +0.7 (+2.97%) | 600,400 |
11 Nov 2021 | USD | 23.24 | 23.65 | 23 | 23.57 | 23.57 | +0.48 (+2.08%) | 502,400 |
10 Nov 2021 | USD | 23.65 | 23.93 | 22.77 | 23.09 | 23.09 | -0.81 (-3.39%) | 571,600 |
9 Nov 2021 | USD | 23.97 | 24.28 | 23.788 | 23.9 | 23.9 | +0.19 (+0.80%) | 555,649 |
8 Nov 2021 | USD | 24.13 | 24.43 | 23.62 | 23.71 | 23.71 | -0.28 (-1.17%) | 596,377 |
5 Nov 2021 | USD | 24.91 | 25.09 | 23.94 | 23.99 | 23.99 | -0.19 (-0.79%) | 832,200 |
4 Nov 2021 | USD | 24.53 | 24.65 | 23.46 | 24.18 | 24.18 | +0.14 (+0.58%) | 1,115,300 |
3 Nov 2021 | USD | 24.53 | 25.57 | 23.95 | 24.04 | 24.04 | -0.24 (-0.99%) | 1,474,000 |
2 Nov 2021 | USD | 24.91 | 24.91 | 23.58 | 24.28 | 24.28 | -0.74 (-2.96%) | 1,320,600 |
1 Nov 2021 | USD | 24.17 | 25.28 | 24.05 | 25.02 | 25.02 | +1.02 (+4.25%) | 663,200 |
29 Oct 2021 | USD | 24.16 | 24.63 | 23.36 | 24 | 24 | -0.15 (-0.62%) | 896,100 |
28 Oct 2021 | USD | 25.11 | 25.11 | 24.14 | 24.15 | 24.15 | -0.85 (-3.40%) | 843,300 |
27 Oct 2021 | USD | 25.17 | 25.45 | 24.82 | 25 | 25 | -0.3 (-1.19%) | 482,500 |
26 Oct 2021 | USD | 25.92 | 26.1 | 25.3 | 25.3 | 25.3 | -0.26 (-1.02%) | 570,600 |
25 Oct 2021 | USD | 24.67 | 25.67 | 24.49 | 25.56 | 25.56 | +0.9 (+3.65%) | 1,315,700 |
22 Oct 2021 | USD | 24.49 | 24.69 | 24.01 | 24.66 | 24.66 | +0.4 (+1.65%) | 671,000 |
21 Oct 2021 | USD | 24.23 | 24.76 | 24.04 | 24.26 | 24.26 | +0.02 (+0.08%) | 397,300 |
20 Oct 2021 | USD | 24.18 | 24.73 | 24.12 | 24.24 | 24.24 | -0.09 (-0.37%) | 558,100 |
19 Oct 2021 | USD | 24.6 | 24.77 | 24.16 | 24.33 | 24.33 | -0.08 (-0.33%) | 320,000 |
18 Oct 2021 | USD | 23.87 | 24.61 | 23.87 | 24.41 | 24.41 | +0.49 (+2.05%) | 490,400 |
15 Oct 2021 | USD | 24.74 | 24.91 | 23.88 | 23.92 | 23.92 | -0.43 (-1.77%) | 723,500 |
14 Oct 2021 | USD | 25.31 | 25.55 | 24.27 | 24.35 | 24.35 | -0.61 (-2.44%) | 873,500 |
13 Oct 2021 | USD | 25.01 | 25.16 | 24.76 | 24.96 | 24.96 | +0.1 (+0.40%) | 573,200 |
12 Oct 2021 | USD | 23.99 | 24.99 | 23.88 | 24.86 | 24.86 | +1.22 (+5.16%) | 777,073 |