Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 26.25 | 26.74 | 26 | 26.32 | 26.32 | +0.27 (+1.04%) | 491,800 |
20 Dec 2021 | USD | 26.14 | 26.14 | 25.245 | 26.05 | 26.05 | -0.62 (-2.32%) | 378,000 |
17 Dec 2021 | USD | 26.52 | 27.07 | 26.11 | 26.67 | 26.67 | +0.4 (+1.52%) | 1,646,000 |
16 Dec 2021 | USD | 26.28 | 26.94 | 25.9 | 26.27 | 26.27 | +0.16 (+0.61%) | 783,200 |
15 Dec 2021 | USD | 26.04 | 26.67 | 25.54 | 26.11 | 26.11 | +0.07 (+0.27%) | 622,000 |
14 Dec 2021 | USD | 25.54 | 26.265 | 25.54 | 26.04 | 26.04 | +0.37 (+1.44%) | 412,700 |
13 Dec 2021 | USD | 25.255 | 26.12 | 24.77 | 25.67 | 25.67 | +0.72 (+2.89%) | 489,000 |
10 Dec 2021 | USD | 25.84 | 25.84 | 24.77 | 24.95 | 24.95 | -1.02 (-3.93%) | 359,400 |
9 Dec 2021 | USD | 26.29 | 26.76 | 25.88 | 25.97 | 25.97 | -0.61 (-2.29%) | 281,200 |
8 Dec 2021 | USD | 26.2 | 26.72 | 25.2884 | 26.58 | 26.58 | +0.31 (+1.18%) | 290,354 |
7 Dec 2021 | USD | 26.13 | 26.55 | 25.8746 | 26.27 | 26.27 | +0.38 (+1.47%) | 369,741 |
6 Dec 2021 | USD | 25.09 | 26.49 | 24.43 | 25.89 | 25.89 | +1.09 (+4.40%) | 389,748 |
3 Dec 2021 | USD | 25.84 | 26.56 | 24.7 | 24.8 | 24.8 | -1.04 (-4.02%) | 476,100 |
2 Dec 2021 | USD | 25.35 | 26.085 | 25.05 | 25.84 | 25.84 | +0.52 (+2.05%) | 413,800 |
1 Dec 2021 | USD | 27.52 | 27.52 | 25.29 | 25.32 | 25.32 | -1.12 (-4.24%) | 474,800 |
30 Nov 2021 | USD | 26.54 | 27.12 | 25.65 | 26.44 | 26.44 | -0.51 (-1.89%) | 384,400 |
29 Nov 2021 | USD | 27.65 | 28.8 | 26.83 | 26.95 | 26.95 | -0.68 (-2.46%) | 356,800 |
26 Nov 2021 | USD | 28.04 | 28.1 | 26.69 | 27.63 | 27.63 | -0.95 (-3.32%) | 228,000 |
24 Nov 2021 | USD | 28.73 | 29.24 | 28.29 | 28.58 | 28.58 | -0.12 (-0.42%) | 255,300 |
23 Nov 2021 | USD | 28.39 | 28.89 | 28.22 | 28.7 | 28.7 | +0.33 (+1.16%) | 256,700 |
22 Nov 2021 | USD | 28.89 | 28.93 | 28.29 | 28.37 | 28.37 | -0.57 (-1.97%) | 169,300 |
19 Nov 2021 | USD | 28.66 | 29.27 | 28.38 | 28.94 | 28.94 | +0.02 (+0.07%) | 263,100 |
18 Nov 2021 | USD | 29.54 | 29.54 | 28.735 | 28.92 | 28.92 | -0.57 (-1.93%) | 248,400 |
17 Nov 2021 | USD | 29.29 | 29.81 | 28.81 | 29.49 | 29.49 | 0.0 (0.0%) | 272,800 |
16 Nov 2021 | USD | 28.99 | 29.84 | 28.8 | 29.49 | 29.49 | +0.44 (+1.51%) | 516,200 |
15 Nov 2021 | USD | 29.79 | 30.535 | 29.01 | 29.05 | 29.05 | -0.37 (-1.26%) | 450,400 |
12 Nov 2021 | USD | 29.13 | 29.5 | 28.35 | 29.42 | 29.42 | +1.24 (+4.40%) | 303,200 |
11 Nov 2021 | USD | 28.91 | 28.94 | 28.16 | 28.18 | 28.18 | -0.52 (-1.81%) | 310,100 |
10 Nov 2021 | USD | 29.27 | 30.17 | 28.55 | 28.7 | 28.7 | -0.68 (-2.31%) | 482,300 |
9 Nov 2021 | USD | 30.19 | 30.2 | 28.351 | 29.38 | 29.38 | -1.1 (-3.61%) | 918,600 |