Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 22.57 | 22.57 | 20.02 | 20.19 | 20.19 | -2.06 (-9.26%) | 416,400 |
19 Nov 2021 | USD | 22.23 | 23 | 22.13 | 22.25 | 22.25 | -0.16 (-0.71%) | 409,000 |
18 Nov 2021 | USD | 24.58 | 24.93 | 22.08 | 22.41 | 22.41 | +1.22 (+5.76%) | 705,700 |
17 Nov 2021 | USD | 22.98 | 23.26 | 21.05 | 21.19 | 21.19 | -1.76 (-7.67%) | 385,500 |
16 Nov 2021 | USD | 22.49 | 23.05 | 22.22 | 22.95 | 22.95 | +0.54 (+2.41%) | 353,800 |
15 Nov 2021 | USD | 21.98 | 22.47 | 21.94 | 22.41 | 22.41 | +0.43 (+1.96%) | 411,600 |
12 Nov 2021 | USD | 22.06 | 22.4 | 21.94 | 21.98 | 21.98 | -0.08 (-0.36%) | 110,800 |
11 Nov 2021 | USD | 22.51 | 22.59 | 21.99 | 22.06 | 22.06 | -0.34 (-1.52%) | 215,800 |
10 Nov 2021 | USD | 22.19 | 22.59 | 22.18 | 22.4 | 22.4 | -0.01 (-0.04%) | 177,200 |
9 Nov 2021 | USD | 22.83 | 22.83 | 22.26 | 22.41 | 22.41 | -0.38 (-1.67%) | 123,500 |
8 Nov 2021 | USD | 22.51 | 23.09 | 22.32 | 22.79 | 22.79 | +0.31 (+1.38%) | 350,900 |
5 Nov 2021 | USD | 22.43 | 22.7 | 22.2 | 22.48 | 22.48 | +0.2 (+0.90%) | 216,700 |
4 Nov 2021 | USD | 22.42 | 23.18 | 21.9 | 22.28 | 22.28 | -0.05 (-0.22%) | 217,000 |
3 Nov 2021 | USD | 21.56 | 22.39 | 21.53 | 22.33 | 22.33 | +0.6 (+2.76%) | 236,600 |
2 Nov 2021 | USD | 22.48 | 22.5 | 21.64 | 21.73 | 21.73 | -0.84 (-3.72%) | 174,700 |
1 Nov 2021 | USD | 22.41 | 22.85 | 22.35 | 22.57 | 22.57 | +0.18 (+0.80%) | 215,400 |
29 Oct 2021 | USD | 22.33 | 22.92 | 22.13 | 22.39 | 22.39 | 0.0 (0.0%) | 162,700 |
28 Oct 2021 | USD | 22.03 | 22.61 | 21.62 | 22.39 | 22.39 | +0.39 (+1.77%) | 235,300 |
27 Oct 2021 | USD | 23.44 | 23.68 | 21.68 | 22 | 22 | -1.47 (-6.26%) | 407,100 |
26 Oct 2021 | USD | 23.46 | 23.62 | 23 | 23.47 | 23.47 | +0.25 (+1.08%) | 104,600 |
25 Oct 2021 | USD | 23.65 | 24 | 23.16 | 23.22 | 23.22 | -0.45 (-1.90%) | 110,800 |
22 Oct 2021 | USD | 23.96 | 24.1 | 23.5 | 23.67 | 23.67 | -0.46 (-1.91%) | 104,400 |
21 Oct 2021 | USD | 24.34 | 24.51 | 23.91 | 24.13 | 24.13 | -0.43 (-1.75%) | 135,500 |
20 Oct 2021 | USD | 24.47 | 24.88 | 24.02 | 24.56 | 24.56 | -0.06 (-0.24%) | 116,900 |
19 Oct 2021 | USD | 24.76 | 24.9 | 24.14 | 24.62 | 24.62 | +0.1 (+0.41%) | 137,100 |
18 Oct 2021 | USD | 25.59 | 25.67 | 24.51 | 24.52 | 24.52 | -1.08 (-4.22%) | 240,900 |
15 Oct 2021 | USD | 25.01 | 25.78 | 24.53 | 25.6 | 25.6 | +1.01 (+4.11%) | 594,400 |
14 Oct 2021 | USD | 24.72 | 24.88 | 24.34 | 24.59 | 24.59 | +0.32 (+1.32%) | 315,700 |
13 Oct 2021 | USD | 24.35 | 25.24 | 24.07 | 24.27 | 24.27 | +0.18 (+0.75%) | 196,900 |
12 Oct 2021 | USD | 24 | 24.29 | 23.84 | 24.09 | 24.09 | +0.37 (+1.56%) | 237,800 |