Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 24.22 | 24.48 | 22.86 | 22.87 | 22.87 | -1.35 (-5.57%) | 4,905,800 |
4 Jan 2022 | USD | 23.71 | 24.54 | 23.7 | 24.22 | 24.22 | +0.24 (+1.00%) | 6,141,400 |
3 Jan 2022 | USD | 23.19 | 24.37 | 23.02 | 23.98 | 23.98 | +1.36 (+6.01%) | 5,780,000 |
31 Dec 2021 | USD | 22.82 | 23.23 | 22.44 | 22.62 | 22.62 | -0.33 (-1.44%) | 3,794,700 |
30 Dec 2021 | USD | 22.46 | 23.51 | 22.43 | 22.95 | 22.95 | +0.36 (+1.59%) | 4,525,600 |
29 Dec 2021 | USD | 22.42 | 22.88 | 22.2 | 22.59 | 22.59 | +0.37 (+1.67%) | 3,438,900 |
28 Dec 2021 | USD | 22.1 | 22.76 | 22.07 | 22.22 | 22.22 | +0.07 (+0.32%) | 3,620,000 |
27 Dec 2021 | USD | 21.78 | 22.68 | 21.62 | 22.15 | 22.15 | +0.44 (+2.03%) | 4,168,700 |
23 Dec 2021 | USD | 21.5 | 22.01 | 21.35 | 21.71 | 21.71 | +0.47 (+2.21%) | 4,845,100 |
22 Dec 2021 | USD | 20.73 | 21.4 | 20.55 | 21.24 | 21.24 | +0.53 (+2.56%) | 4,200,000 |
21 Dec 2021 | USD | 20.32 | 20.91 | 20.28 | 20.71 | 20.71 | +0.61 (+3.03%) | 4,888,700 |
20 Dec 2021 | USD | 19.76 | 20.49 | 19.21 | 20.1 | 20.1 | -0.11 (-0.54%) | 9,282,200 |
17 Dec 2021 | USD | 19.83 | 20.36 | 19.44 | 20.21 | 20.21 | +0.16 (+0.80%) | 5,495,700 |
16 Dec 2021 | USD | 20.7 | 20.83 | 19.94 | 20.05 | 20.05 | -0.38 (-1.86%) | 4,307,400 |
15 Dec 2021 | USD | 20.11 | 20.56 | 19.59 | 20.43 | 20.43 | +0.19 (+0.94%) | 4,951,500 |
14 Dec 2021 | USD | 19.55 | 20.3 | 19.3 | 20.24 | 20.24 | +0.64 (+3.27%) | 5,500,600 |
13 Dec 2021 | USD | 20.78 | 20.96 | 18.95 | 19.6 | 19.6 | -1.26 (-6.04%) | 8,691,600 |
10 Dec 2021 | USD | 21.09 | 21.41 | 20.61 | 20.86 | 20.86 | -0.19 (-0.90%) | 4,622,500 |
9 Dec 2021 | USD | 21.35 | 21.61 | 21.04 | 21.05 | 21.05 | -0.35 (-1.64%) | 3,775,700 |
8 Dec 2021 | USD | 21.65 | 21.86 | 20.9699 | 21.4 | 21.4 | -0.04 (-0.19%) | 5,663,414 |
7 Dec 2021 | USD | 20.88 | 21.89 | 20.78 | 21.44 | 21.44 | +0.87 (+4.23%) | 7,970,406 |
6 Dec 2021 | USD | 20.33 | 21.11 | 20.03 | 20.57 | 20.57 | +0.38 (+1.88%) | 6,252,086 |
3 Dec 2021 | USD | 20.53 | 20.69 | 19.71 | 20.19 | 20.19 | -0.37 (-1.80%) | 6,356,100 |
2 Dec 2021 | USD | 20.12 | 20.7 | 19.67 | 20.56 | 20.56 | +0.53 (+2.65%) | 8,002,200 |
1 Dec 2021 | USD | 21.52 | 22.15 | 20.02 | 20.03 | 20.03 | -1.14 (-5.38%) | 9,371,400 |
30 Nov 2021 | USD | 22.58 | 22.74 | 20.73 | 21.17 | 21.17 | -1.36 (-6.04%) | 10,115,600 |
29 Nov 2021 | USD | 22.69 | 22.91 | 21.83 | 22.53 | 22.53 | +0.12 (+0.54%) | 10,953,900 |
26 Nov 2021 | USD | 21.83 | 22.63 | 20.9 | 22.41 | 22.41 | -0.25 (-1.10%) | 12,772,300 |
24 Nov 2021 | USD | 24.05 | 25.24 | 22.35 | 22.66 | 22.66 | -9.27 (-29.03%) | 46,350,800 |
23 Nov 2021 | USD | 31.82 | 32.38 | 30.79 | 31.93 | 31.93 | -0.39 (-1.21%) | 10,032,800 |