Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 27.76 | 28.02 | 27.71 | 27.88 | 27.88 | +0.3 (+1.09%) | 1,241,600 |
4 Jan 2022 | USD | 27.39 | 27.84 | 27.39 | 27.58 | 27.58 | +0.11 (+0.40%) | 1,073,500 |
3 Jan 2022 | USD | 27.37 | 27.48 | 27.11 | 27.47 | 27.47 | 0.0 (0.0%) | 650,300 |
31 Dec 2021 | USD | 27.45 | 27.58 | 27.3 | 27.47 | 27.47 | +0.05 (+0.18%) | 608,800 |
30 Dec 2021 | USD | 27.4 | 27.47 | 27.27 | 27.42 | 27.42 | -0.02 (-0.07%) | 533,700 |
29 Dec 2021 | USD | 27.46 | 27.49 | 27.3 | 27.44 | 27.44 | +0.01 (+0.04%) | 631,600 |
28 Dec 2021 | USD | 27.09 | 27.44 | 27.09 | 27.43 | 27.43 | +0.31 (+1.14%) | 646,100 |
27 Dec 2021 | USD | 26.88 | 27.13 | 26.77 | 27.12 | 27.12 | +0.23 (+0.86%) | 471,500 |
23 Dec 2021 | USD | 27.05 | 27.11 | 26.81 | 26.89 | 26.89 | -0.17 (-0.63%) | 593,200 |
22 Dec 2021 | USD | 27.09 | 27.27 | 26.93 | 27.06 | 27.06 | 0.0 (0.0%) | 717,900 |
21 Dec 2021 | USD | 27.04 | 27.1 | 26.8 | 27.06 | 27.06 | 0.0 (0.0%) | 938,500 |
20 Dec 2021 | USD | 26.87 | 27.08 | 26.66 | 27.06 | 27.06 | -0.02 (-0.07%) | 929,200 |
17 Dec 2021 | USD | 27.35 | 27.72 | 26.96 | 27.08 | 27.08 | -0.16 (-0.59%) | 4,195,600 |
16 Dec 2021 | USD | 26.72 | 27.29 | 26.72 | 27.24 | 27.24 | +0.54 (+2.02%) | 1,098,500 |
15 Dec 2021 | USD | 26.51 | 26.9 | 26.5 | 26.7 | 26.7 | +0.33 (+1.25%) | 1,315,300 |
14 Dec 2021 | USD | 26.33 | 26.53 | 26.32 | 26.37 | 26.37 | +0.03 (+0.11%) | 1,196,200 |
13 Dec 2021 | USD | 25.9 | 26.54 | 25.86 | 26.34 | 26.34 | +0.42 (+1.62%) | 1,170,700 |
10 Dec 2021 | USD | 25.79 | 25.99 | 25.77 | 25.92 | 25.92 | +0.18 (+0.70%) | 1,073,000 |
9 Dec 2021 | USD | 25.96 | 26.03 | 25.7 | 25.74 | 25.74 | -0.26 (-1%) | 1,001,400 |
8 Dec 2021 | USD | 25.93 | 26.21 | 25.7 | 26 | 26 | +0.1 (+0.39%) | 881,366 |
7 Dec 2021 | USD | 25.69 | 26.05 | 25.51 | 25.9 | 25.9 | +0.22 (+0.86%) | 1,295,062 |
6 Dec 2021 | USD | 25.7 | 26.005 | 25.645 | 25.68 | 25.68 | -0.06 (-0.23%) | 1,021,877 |
3 Dec 2021 | USD | 25.6 | 25.86 | 25.49 | 25.74 | 25.74 | +0.28 (+1.10%) | 877,500 |
2 Dec 2021 | USD | 25.54 | 25.8 | 25.42 | 25.46 | 25.46 | -0.19 (-0.74%) | 1,234,700 |
1 Dec 2021 | USD | 25.89 | 25.96 | 25.62 | 25.65 | 25.65 | -0.17 (-0.66%) | 1,559,100 |
30 Nov 2021 | USD | 26.25 | 26.42 | 25.76 | 25.82 | 25.82 | -0.58 (-2.20%) | 1,490,900 |
29 Nov 2021 | USD | 26.4 | 26.71 | 26.22 | 26.4 | 26.4 | -0.06 (-0.23%) | 1,054,700 |
26 Nov 2021 | USD | 26.82 | 27.1 | 26.45 | 26.46 | 26.46 | -0.56 (-2.07%) | 616,600 |
24 Nov 2021 | USD | 27.06 | 27.11 | 26.82 | 27.02 | 27.02 | +0.05 (+0.19%) | 1,122,400 |
23 Nov 2021 | USD | 26.86 | 27.13 | 26.83 | 26.97 | 26.97 | +0.21 (+0.78%) | 864,700 |