Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 22.97 | 23.24 | 22.68 | 22.94 | 22.94 | -0.11 (-0.48%) | 7,203,600 |
28 Dec 2021 | USD | 23.13 | 23.47 | 22.92 | 23.05 | 23.05 | -0.12 (-0.52%) | 4,107,600 |
27 Dec 2021 | USD | 22.66 | 23.19 | 22.3 | 23.17 | 23.17 | +0.46 (+2.03%) | 6,267,200 |
23 Dec 2021 | USD | 22.85 | 23.07 | 22.7 | 22.71 | 22.71 | -0.02 (-0.09%) | 3,455,600 |
22 Dec 2021 | USD | 22.61 | 22.98 | 22.3 | 22.73 | 22.73 | +0.07 (+0.31%) | 5,262,100 |
21 Dec 2021 | USD | 22.06 | 22.76 | 22.06 | 22.66 | 22.66 | +0.86 (+3.94%) | 7,126,600 |
20 Dec 2021 | USD | 21.39 | 21.86 | 21.07 | 21.8 | 21.8 | -0.31 (-1.40%) | 8,292,600 |
17 Dec 2021 | USD | 22.3 | 22.5 | 21.73 | 22.11 | 22.11 | -0.45 (-1.99%) | 14,672,800 |
16 Dec 2021 | USD | 22.63 | 23.16 | 22.48 | 22.56 | 22.56 | +0.29 (+1.30%) | 6,603,300 |
15 Dec 2021 | USD | 22.38 | 22.49 | 21.51 | 22.27 | 22.27 | -0.21 (-0.93%) | 9,060,500 |
14 Dec 2021 | USD | 22.54 | 23.1 | 22.37 | 22.48 | 22.48 | -0.23 (-1.01%) | 11,354,300 |
13 Dec 2021 | USD | 23.55 | 23.62 | 22.55 | 22.71 | 22.71 | -1.22 (-5.10%) | 9,398,800 |
10 Dec 2021 | USD | 23.88 | 23.98 | 23.25 | 23.93 | 23.93 | +0.44 (+1.87%) | 9,503,400 |
9 Dec 2021 | USD | 23.4 | 23.56 | 23.14 | 23.49 | 23.49 | -0.3 (-1.26%) | 7,036,600 |
8 Dec 2021 | USD | 23.38 | 23.94 | 23.33 | 23.79 | 23.79 | +0.39 (+1.67%) | 7,290,714 |
7 Dec 2021 | USD | 23 | 23.7436 | 22.95 | 23.4 | 23.4 | +0.82 (+3.63%) | 7,886,307 |
6 Dec 2021 | USD | 22.36 | 22.98 | 22.0874 | 22.58 | 22.58 | +0.58 (+2.64%) | 9,493,451 |
3 Dec 2021 | USD | 22.37 | 22.56 | 21.69 | 22 | 22 | -0.02 (-0.09%) | 9,155,300 |
2 Dec 2021 | USD | 21.05 | 22.09 | 20.77 | 22.02 | 22.02 | +0.87 (+4.11%) | 11,238,400 |
1 Dec 2021 | USD | 22.25 | 22.48 | 21.14 | 21.15 | 21.15 | -0.44 (-2.04%) | 10,210,000 |
30 Nov 2021 | USD | 21.6 | 21.98 | 21.34 | 21.59 | 21.59 | -0.66 (-2.97%) | 16,082,000 |
29 Nov 2021 | USD | 22.39 | 22.56 | 21.9 | 22.25 | 22.25 | +0.6 (+2.77%) | 9,665,400 |
26 Nov 2021 | USD | 21.53 | 21.74 | 21.23 | 21.65 | 21.65 | -1.57 (-6.76%) | 10,950,300 |
24 Nov 2021 | USD | 22.69 | 23.64 | 22.67 | 23.22 | 23.22 | +0.25 (+1.09%) | 6,717,300 |
23 Nov 2021 | USD | 22.75 | 23.29 | 22.69 | 22.97 | 22.97 | +0.68 (+3.05%) | 11,722,800 |
22 Nov 2021 | USD | 21.95 | 22.63 | 21.89 | 22.29 | 22.29 | +0.25 (+1.13%) | 10,262,000 |
19 Nov 2021 | USD | 22.21 | 22.34 | 21.68 | 22.04 | 22.04 | -0.72 (-3.16%) | 14,475,900 |
18 Nov 2021 | USD | 22.92 | 23.1 | 22.38 | 22.76 | 22.76 | -0.21 (-0.91%) | 8,167,600 |
17 Nov 2021 | USD | 23.2 | 23.57 | 22.8 | 22.97 | 22.97 | -0.64 (-2.71%) | 8,582,700 |
16 Nov 2021 | USD | 23.52 | 23.94 | 23.35 | 23.61 | 23.61 | +0.21 (+0.90%) | 7,794,700 |