Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 27.52 | 28.44 | 27.02 | 28.33 | 28.33 | +0.71 (+2.57%) | 114,400 |
28 Dec 2021 | USD | 28.25 | 29 | 26.75 | 27.62 | 27.62 | -0.71 (-2.51%) | 350,200 |
27 Dec 2021 | USD | 24.65 | 28.69 | 24.43 | 28.33 | 28.33 | +3.9 (+15.96%) | 490,300 |
23 Dec 2021 | USD | 23.33 | 24.95 | 22.86 | 24.43 | 24.43 | +1.01 (+4.31%) | 153,600 |
22 Dec 2021 | USD | 23.13 | 23.54 | 22.96 | 23.42 | 23.42 | +0.34 (+1.47%) | 44,300 |
21 Dec 2021 | USD | 22.71 | 23.34 | 22.57 | 23.08 | 23.08 | +0.73 (+3.27%) | 70,100 |
20 Dec 2021 | USD | 22.29 | 22.65 | 21.59 | 22.35 | 22.35 | -0.46 (-2.02%) | 70,800 |
17 Dec 2021 | USD | 22.18 | 23.11 | 21.24 | 22.81 | 22.81 | +0.38 (+1.69%) | 133,200 |
16 Dec 2021 | USD | 23.58 | 24.06 | 21.9 | 22.43 | 22.43 | -0.83 (-3.57%) | 351,700 |
15 Dec 2021 | USD | 22.45 | 23.35 | 21.99 | 23.26 | 23.26 | +0.79 (+3.52%) | 124,500 |
14 Dec 2021 | USD | 22.48 | 22.83 | 21.38 | 22.47 | 22.47 | -0.42 (-1.83%) | 126,500 |
13 Dec 2021 | USD | 23.41 | 24.06 | 22.82 | 22.89 | 22.89 | -0.72 (-3.05%) | 95,300 |
10 Dec 2021 | USD | 23.82 | 24.08 | 23.32 | 23.61 | 23.61 | -0.07 (-0.30%) | 102,800 |
9 Dec 2021 | USD | 23.65 | 24.42 | 23.16 | 23.68 | 23.68 | -0.12 (-0.50%) | 90,000 |
8 Dec 2021 | USD | 23.56 | 24.65 | 23 | 23.8 | 23.8 | +0.34 (+1.45%) | 110,468 |
7 Dec 2021 | USD | 22.64 | 24.135 | 22.64 | 23.46 | 23.46 | +1.23 (+5.53%) | 130,250 |
6 Dec 2021 | USD | 22.17 | 22.43 | 21.03 | 22.23 | 22.23 | +0.12 (+0.54%) | 121,633 |
3 Dec 2021 | USD | 22.65 | 22.65 | 21.38 | 22.11 | 22.11 | -0.46 (-2.04%) | 134,700 |
2 Dec 2021 | USD | 21.97 | 22.9 | 21.65 | 22.57 | 22.57 | +0.42 (+1.90%) | 61,400 |
1 Dec 2021 | USD | 23.49 | 24.5 | 22.08 | 22.15 | 22.15 | -0.84 (-3.65%) | 147,400 |
30 Nov 2021 | USD | 21.32 | 23.42 | 21.32 | 22.99 | 22.99 | +1.67 (+7.83%) | 218,200 |
29 Nov 2021 | USD | 22.63 | 22.63 | 21.11 | 21.32 | 21.32 | -0.68 (-3.09%) | 119,200 |
26 Nov 2021 | USD | 21.61 | 22.3 | 21.61 | 22 | 22 | -0.3 (-1.35%) | 82,400 |
24 Nov 2021 | USD | 21.88 | 22.56 | 21.58 | 22.3 | 22.3 | +0.17 (+0.77%) | 50,400 |
23 Nov 2021 | USD | 22.01 | 22.6 | 21.35 | 22.13 | 22.13 | -0.16 (-0.72%) | 148,900 |
22 Nov 2021 | USD | 23.54 | 23.6 | 21.83 | 22.29 | 22.29 | -0.88 (-3.80%) | 127,000 |
19 Nov 2021 | USD | 24.1 | 24.21 | 23.1 | 23.17 | 23.17 | -0.68 (-2.85%) | 74,500 |
18 Nov 2021 | USD | 23.48 | 24.29 | 22.53 | 23.85 | 23.85 | +0.47 (+2.01%) | 159,600 |
17 Nov 2021 | USD | 23.62 | 23.97 | 23.27 | 23.38 | 23.38 | -0.37 (-1.56%) | 55,700 |
16 Nov 2021 | USD | 23.71 | 24.19 | 23.27 | 23.75 | 23.75 | +0.01 (+0.04%) | 85,900 |