Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 26 | 26.44 | 25.7 | 26.31 | 26.31 | +0.6 (+2.33%) | 1,566,000 |
28 Dec 2021 | USD | 26.04 | 26.48 | 25.61 | 25.71 | 25.71 | -0.41 (-1.57%) | 1,021,300 |
27 Dec 2021 | USD | 26.56 | 26.65 | 25.83 | 26.12 | 26.12 | -0.24 (-0.91%) | 2,510,900 |
23 Dec 2021 | USD | 25.33 | 26.36 | 25.16 | 26.36 | 26.36 | +0.85 (+3.33%) | 2,221,100 |
22 Dec 2021 | USD | 25.53 | 25.82 | 25.072 | 25.51 | 25.51 | +0.26 (+1.03%) | 1,078,500 |
21 Dec 2021 | USD | 24 | 25.44 | 23.94 | 25.25 | 25.25 | +1.34 (+5.60%) | 3,177,200 |
20 Dec 2021 | USD | 24.36 | 25.08 | 23.66 | 23.91 | 23.91 | -1.22 (-4.85%) | 2,989,100 |
17 Dec 2021 | USD | 23.08 | 25.72 | 22.04 | 25.13 | 25.13 | +2.19 (+9.55%) | 10,567,700 |
16 Dec 2021 | USD | 25.08 | 25.48 | 22.43 | 22.94 | 22.94 | -2.09 (-8.35%) | 4,392,500 |
15 Dec 2021 | USD | 25.1 | 25.47 | 23.73 | 25.03 | 25.03 | -0.1 (-0.40%) | 3,967,100 |
14 Dec 2021 | USD | 24.97 | 25.82 | 24.46 | 25.13 | 25.13 | -0.61 (-2.37%) | 2,754,700 |
13 Dec 2021 | USD | 25.92 | 26.099 | 24.85 | 25.74 | 25.74 | +1.09 (+4.42%) | 5,329,900 |
10 Dec 2021 | USD | 30.33 | 30.33 | 24.21 | 24.65 | 24.65 | -6.57 (-21.04%) | 15,534,600 |
9 Dec 2021 | USD | 33.33 | 34.55 | 31.15 | 31.22 | 31.22 | -2.5 (-7.41%) | 2,105,300 |
8 Dec 2021 | USD | 33.46 | 34.48 | 31.69 | 33.72 | 33.72 | +0.41 (+1.23%) | 2,281,927 |
7 Dec 2021 | USD | 32.26 | 33.83 | 31.94 | 33.31 | 33.31 | +2.05 (+6.56%) | 2,869,686 |
6 Dec 2021 | USD | 30.14 | 31.82 | 29.03 | 31.26 | 31.26 | +1.24 (+4.13%) | 2,584,924 |
3 Dec 2021 | USD | 32.16 | 32.32 | 29.17 | 30.02 | 30.02 | -2.2 (-6.83%) | 2,227,100 |
2 Dec 2021 | USD | 30.61 | 32.25 | 29.82 | 32.22 | 32.22 | +1.33 (+4.31%) | 1,679,200 |
1 Dec 2021 | USD | 33.22 | 33.5 | 30.86 | 30.89 | 30.89 | -2.35 (-7.07%) | 1,722,400 |
30 Nov 2021 | USD | 33.25 | 33.5 | 32.2 | 33.24 | 33.24 | -0.22 (-0.66%) | 1,890,200 |
29 Nov 2021 | USD | 32.91 | 33.765 | 31.94 | 33.46 | 33.46 | +0.68 (+2.07%) | 2,163,300 |
26 Nov 2021 | USD | 32.74 | 33.96 | 32.61 | 32.78 | 32.78 | -0.18 (-0.55%) | 1,490,900 |
24 Nov 2021 | USD | 30.42 | 32.98 | 30.27 | 32.96 | 32.96 | +2.26 (+7.36%) | 1,929,800 |
23 Nov 2021 | USD | 32.39 | 33.27 | 29.91 | 30.7 | 30.7 | -2.15 (-6.54%) | 2,393,300 |
22 Nov 2021 | USD | 32.39 | 33.52 | 32.056 | 32.85 | 32.85 | +0.9 (+2.82%) | 2,978,900 |
19 Nov 2021 | USD | 30.8 | 32.38 | 30.683 | 31.95 | 31.95 | +1.23 (+4.00%) | 1,706,100 |
18 Nov 2021 | USD | 32.37 | 32.505 | 30.48 | 30.72 | 30.72 | -1.53 (-4.74%) | 2,990,200 |
17 Nov 2021 | USD | 34.08 | 34.25 | 32.25 | 32.25 | 32.25 | -1.75 (-5.15%) | 2,201,200 |
16 Nov 2021 | USD | 33.7 | 34.71 | 33.25 | 34 | 34 | +0.28 (+0.83%) | 5,045,100 |