Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 24.9 | 25.17 | 23.9 | 25.1 | 25.1 | +0.05 (+0.20%) | 1,161,800 |
28 Dec 2021 | USD | 27 | 27.41 | 24.94 | 25.05 | 25.05 | -2 (-7.39%) | 1,431,700 |
27 Dec 2021 | USD | 27.91 | 28.95 | 26.96 | 27.05 | 27.05 | -0.89 (-3.19%) | 608,100 |
23 Dec 2021 | USD | 27.25 | 28.12 | 26 | 27.94 | 27.94 | +0.69 (+2.53%) | 1,171,800 |
22 Dec 2021 | USD | 29.4 | 29.66 | 26.83 | 27.25 | 27.25 | -2.2 (-7.47%) | 1,197,700 |
21 Dec 2021 | USD | 26.82 | 29.6 | 26.7 | 29.45 | 29.45 | +2.87 (+10.80%) | 1,231,300 |
20 Dec 2021 | USD | 26.51 | 27.44 | 25.63 | 26.58 | 26.58 | -0.44 (-1.63%) | 1,246,800 |
17 Dec 2021 | USD | 25.54 | 27.39 | 24.97 | 27.02 | 27.02 | +0.91 (+3.49%) | 4,253,500 |
16 Dec 2021 | USD | 27.03 | 27.66 | 25.66 | 26.11 | 26.11 | -0.92 (-3.40%) | 1,770,900 |
15 Dec 2021 | USD | 24.16 | 27.16 | 23.19 | 27.03 | 27.03 | +2.87 (+11.88%) | 1,553,800 |
14 Dec 2021 | USD | 25.46 | 25.5 | 23.65 | 24.16 | 24.16 | -1.64 (-6.36%) | 1,405,100 |
13 Dec 2021 | USD | 26.64 | 27.43 | 25.61 | 25.8 | 25.8 | -0.84 (-3.15%) | 1,405,100 |
10 Dec 2021 | USD | 27.35 | 27.82 | 26.27 | 26.64 | 26.64 | -0.73 (-2.67%) | 970,000 |
9 Dec 2021 | USD | 28.59 | 29.8 | 27.04 | 27.37 | 27.37 | -1.66 (-5.72%) | 1,321,100 |
8 Dec 2021 | USD | 28.41 | 30.05 | 28.12 | 29.03 | 29.03 | +0.54 (+1.90%) | 950,334 |
7 Dec 2021 | USD | 27.6 | 28.78 | 26.9314 | 28.49 | 28.49 | +1.87 (+7.02%) | 1,890,746 |
6 Dec 2021 | USD | 28.51 | 28.7 | 25.7656 | 26.62 | 26.62 | -1.84 (-6.47%) | 3,188,748 |
3 Dec 2021 | USD | 32.2 | 32.2 | 27.94 | 28.46 | 28.46 | -3.84 (-11.89%) | 2,782,200 |
2 Dec 2021 | USD | 31.28 | 33.34 | 31 | 32.3 | 32.3 | +1.45 (+4.70%) | 1,648,900 |
1 Dec 2021 | USD | 35.62 | 36 | 30.84 | 30.85 | 30.85 | -4.37 (-12.41%) | 1,199,100 |
30 Nov 2021 | USD | 35.63 | 36.229 | 34.62 | 35.22 | 35.22 | -0.42 (-1.18%) | 757,200 |
29 Nov 2021 | USD | 35.71 | 35.88 | 34.01 | 35.64 | 35.64 | +0.09 (+0.25%) | 1,285,400 |
26 Nov 2021 | USD | 34.67 | 35.93 | 34.24 | 35.55 | 35.55 | +0.51 (+1.46%) | 429,900 |
24 Nov 2021 | USD | 34.36 | 35.66 | 33.8 | 35.04 | 35.04 | +0.68 (+1.98%) | 867,300 |
23 Nov 2021 | USD | 35.82 | 36.28 | 33.73 | 34.36 | 34.36 | -1.64 (-4.56%) | 1,298,400 |
22 Nov 2021 | USD | 37.92 | 38.06 | 34.67 | 36 | 36 | -2.31 (-6.03%) | 1,268,300 |
19 Nov 2021 | USD | 38.36 | 39.1 | 37.61 | 38.31 | 38.31 | -0.35 (-0.91%) | 699,200 |
18 Nov 2021 | USD | 38.58 | 39.11 | 37.32 | 38.66 | 38.66 | -0.07 (-0.18%) | 821,500 |
17 Nov 2021 | USD | 38.81 | 39.55 | 38.13 | 38.73 | 38.73 | -0.24 (-0.62%) | 1,042,500 |
16 Nov 2021 | USD | 34.7 | 39.37 | 34.7 | 38.97 | 38.97 | +4.27 (+12.31%) | 2,407,000 |