Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 24.28 | 24.49 | 24.28 | 24.48 | 24.48 | +0.41 (+1.70%) | 1,768,500 |
20 Dec 2021 | USD | 24.1 | 24.1 | 23.92 | 24.07 | 24.07 | +0.02 (+0.08%) | 3,232,800 |
17 Dec 2021 | USD | 24.26 | 24.31 | 24.04 | 24.05 | 24.05 | -0.28 (-1.15%) | 4,430,700 |
16 Dec 2021 | USD | 24.45 | 24.48 | 24.24 | 24.33 | 24.33 | -0.14 (-0.57%) | 5,981,000 |
15 Dec 2021 | USD | 24.26 | 24.47 | 24.01 | 24.47 | 24.47 | +0.27 (+1.12%) | 3,287,300 |
14 Dec 2021 | USD | 24.19 | 24.35 | 24.1 | 24.2 | 24.2 | -0.1 (-0.41%) | 3,524,000 |
13 Dec 2021 | USD | 24.46 | 24.47 | 24.27 | 24.3 | 24.3 | -0.94 (-3.72%) | 3,478,600 |
10 Dec 2021 | USD | 25.27 | 25.3 | 25.1 | 25.24 | 25.24 | +0.04 (+0.16%) | 2,805,400 |
9 Dec 2021 | USD | 25.2 | 25.24 | 25.13 | 25.2 | 25.2 | -0.15 (-0.59%) | 2,645,400 |
8 Dec 2021 | USD | 25.28 | 25.37 | 25.22 | 25.35 | 25.35 | +0.22 (+0.88%) | 2,028,553 |
7 Dec 2021 | USD | 24.9 | 25.215 | 24.9 | 25.13 | 25.13 | +0.47 (+1.91%) | 3,735,637 |
6 Dec 2021 | USD | 24.54 | 24.735 | 24.45 | 24.66 | 24.66 | +0.35 (+1.44%) | 2,360,215 |
3 Dec 2021 | USD | 24.61 | 24.63 | 24.09 | 24.31 | 24.31 | -0.35 (-1.42%) | 4,733,700 |
2 Dec 2021 | USD | 24.45 | 24.75 | 24.42 | 24.66 | 24.66 | +0.41 (+1.69%) | 3,324,500 |
1 Dec 2021 | USD | 24.8 | 24.87 | 24.24 | 24.25 | 24.25 | -0.21 (-0.86%) | 4,980,300 |
30 Nov 2021 | USD | 24.65 | 24.73 | 24.26 | 24.46 | 24.46 | -0.29 (-1.17%) | 4,639,200 |
29 Nov 2021 | USD | 24.8 | 24.8 | 24.56 | 24.75 | 24.75 | +0.19 (+0.77%) | 2,983,300 |
26 Nov 2021 | USD | 24.75 | 24.75 | 24.48 | 24.56 | 24.56 | -0.97 (-3.80%) | 2,374,200 |
24 Nov 2021 | USD | 25.36 | 25.54 | 25.33 | 25.53 | 25.53 | -0.1 (-0.39%) | 1,813,300 |
23 Nov 2021 | USD | 25.5 | 25.64 | 25.45 | 25.63 | 25.63 | +0.33 (+1.30%) | 2,129,700 |
22 Nov 2021 | USD | 25.39 | 25.48 | 25.28 | 25.3 | 25.3 | -0.03 (-0.12%) | 1,286,000 |
19 Nov 2021 | USD | 25.44 | 25.49 | 25.33 | 25.33 | 25.33 | -0.21 (-0.82%) | 1,605,900 |
18 Nov 2021 | USD | 25.5 | 25.57 | 25.38 | 25.54 | 25.54 | +0.02 (+0.08%) | 2,068,200 |
17 Nov 2021 | USD | 25.62 | 25.64 | 25.47 | 25.52 | 25.52 | -0.42 (-1.62%) | 2,031,100 |
16 Nov 2021 | USD | 25.99 | 26.05 | 25.93 | 25.94 | 25.94 | -0.15 (-0.57%) | 2,147,900 |
15 Nov 2021 | USD | 26.22 | 26.23 | 26.07 | 26.09 | 26.09 | +0.02 (+0.08%) | 2,119,600 |
12 Nov 2021 | USD | 25.99 | 26.1 | 25.94 | 26.07 | 26.07 | +0.23 (+0.89%) | 1,714,700 |
11 Nov 2021 | USD | 25.9 | 25.93 | 25.82 | 25.84 | 25.84 | -0.12 (-0.46%) | 2,636,600 |
10 Nov 2021 | USD | 26.25 | 26.29 | 25.94 | 25.96 | 25.96 | -0.32 (-1.22%) | 2,612,700 |
9 Nov 2021 | USD | 26.4 | 26.41 | 26.2 | 26.28 | 26.28 | -0.2 (-0.76%) | 2,247,427 |