Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 27.41 | 27.71 | 27.25 | 27.45 | 27.45 | -0.2 (-0.72%) | 325,000 |
28 Dec 2021 | USD | 27.36 | 27.83 | 27.3 | 27.65 | 27.65 | +0.17 (+0.62%) | 261,300 |
27 Dec 2021 | USD | 27.73 | 27.75 | 27.32 | 27.48 | 27.48 | -0.35 (-1.26%) | 437,400 |
23 Dec 2021 | USD | 27.34 | 27.895 | 27.1 | 27.83 | 27.83 | +0.33 (+1.20%) | 708,400 |
22 Dec 2021 | USD | 27.5 | 27.79 | 26.99 | 27.5 | 27.5 | +0.09 (+0.33%) | 596,900 |
21 Dec 2021 | USD | 27.36 | 28.63 | 27.11 | 27.41 | 27.41 | +0.06 (+0.22%) | 1,889,500 |
20 Dec 2021 | USD | 26.87 | 27.35 | 26.45 | 27.35 | 27.35 | +0.21 (+0.77%) | 5,057,700 |
17 Dec 2021 | USD | 26.22 | 28.26 | 26.185 | 27.14 | 27.14 | +1.07 (+4.10%) | 7,593,900 |
16 Dec 2021 | USD | 26.6 | 27.29 | 25.86 | 26.07 | 26.07 | -0.48 (-1.81%) | 1,729,800 |
15 Dec 2021 | USD | 26.14 | 26.82 | 26.052 | 26.55 | 26.55 | +0.43 (+1.65%) | 1,835,600 |
14 Dec 2021 | USD | 26.98 | 27.3 | 25.99 | 26.12 | 26.12 | -0.92 (-3.40%) | 835,400 |
13 Dec 2021 | USD | 26.86 | 27.36 | 26.84 | 27.04 | 27.04 | +0.19 (+0.71%) | 843,400 |
10 Dec 2021 | USD | 26.3 | 27.48 | 26.3 | 26.85 | 26.85 | +0.6 (+2.29%) | 917,200 |
9 Dec 2021 | USD | 26.99 | 27.85 | 26.129 | 26.25 | 26.25 | -1.05 (-3.85%) | 1,042,000 |
8 Dec 2021 | USD | 25.15 | 27.39 | 25.15 | 27.3 | 27.3 | +1.9 (+7.48%) | 1,708,159 |
7 Dec 2021 | USD | 25.87 | 26.43 | 25.205 | 25.4 | 25.4 | -0.66 (-2.53%) | 1,078,376 |
6 Dec 2021 | USD | 24.5 | 26.39 | 24.38 | 26.06 | 26.06 | +1.64 (+6.72%) | 2,689,072 |
3 Dec 2021 | USD | 24.33 | 24.47 | 23.93 | 24.42 | 24.42 | +0.01 (+0.04%) | 522,200 |
2 Dec 2021 | USD | 24.18 | 24.57 | 24.08 | 24.41 | 24.41 | +0.19 (+0.78%) | 610,500 |
1 Dec 2021 | USD | 24.14 | 24.98 | 24.01 | 24.22 | 24.22 | +0.13 (+0.54%) | 879,500 |
30 Nov 2021 | USD | 23.64 | 24.42 | 23.64 | 24.09 | 24.09 | +0.24 (+1.01%) | 901,300 |
29 Nov 2021 | USD | 23.85 | 23.97 | 23.6 | 23.85 | 23.85 | -0.12 (-0.50%) | 746,000 |
26 Nov 2021 | USD | 23.72 | 23.99 | 23.46 | 23.97 | 23.97 | +0.06 (+0.25%) | 372,400 |
24 Nov 2021 | USD | 23.61 | 24.14 | 23.61 | 23.91 | 23.91 | +0.15 (+0.63%) | 324,900 |
23 Nov 2021 | USD | 23.87 | 24.14 | 23.65 | 23.76 | 23.76 | -0.21 (-0.88%) | 420,700 |
22 Nov 2021 | USD | 23.82 | 24.19 | 23.75 | 23.97 | 23.97 | +0.03 (+0.13%) | 472,800 |
19 Nov 2021 | USD | 23.84 | 24.03 | 23.666 | 23.94 | 23.94 | -0.04 (-0.17%) | 576,200 |
18 Nov 2021 | USD | 24 | 24.489 | 23.89 | 23.98 | 23.98 | -0.22 (-0.91%) | 772,800 |
17 Nov 2021 | USD | 23.8 | 24.43 | 23.61 | 24.2 | 24.2 | +0.07 (+0.29%) | 621,400 |
16 Nov 2021 | USD | 24.15 | 24.4 | 23.81 | 24.13 | 24.13 | -0.06 (-0.25%) | 782,700 |