Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 22.62 | 23.5 | 22.62 | 22.79 | 22.79 | +0.19 (+0.84%) | 1,022,800 |
29 Dec 2021 | USD | 23.01 | 23.18 | 22.27 | 22.6 | 22.6 | -0.47 (-2.04%) | 663,900 |
28 Dec 2021 | USD | 24.28 | 24.28 | 23.03 | 23.07 | 23.07 | -1.02 (-4.23%) | 929,600 |
27 Dec 2021 | USD | 24.87 | 24.99 | 24.085 | 24.09 | 24.09 | -0.47 (-1.91%) | 1,018,800 |
23 Dec 2021 | USD | 24.08 | 24.82 | 23.83 | 24.56 | 24.56 | +0.54 (+2.25%) | 727,600 |
22 Dec 2021 | USD | 23.27 | 24.27 | 23.2 | 24.02 | 24.02 | +0.72 (+3.09%) | 853,900 |
21 Dec 2021 | USD | 22.55 | 23.31 | 22.11 | 23.3 | 23.3 | +1.31 (+5.96%) | 1,102,400 |
20 Dec 2021 | USD | 22.17 | 22.17 | 21.22 | 21.99 | 21.99 | -0.72 (-3.17%) | 1,380,400 |
17 Dec 2021 | USD | 21.39 | 22.85 | 20.87 | 22.71 | 22.71 | +1.25 (+5.82%) | 2,409,100 |
16 Dec 2021 | USD | 21.96 | 22.26 | 20.97 | 21.46 | 21.46 | -0.13 (-0.60%) | 1,318,500 |
15 Dec 2021 | USD | 21.69 | 21.88 | 21.04 | 21.59 | 21.59 | -0.26 (-1.19%) | 1,543,600 |
14 Dec 2021 | USD | 20.99 | 22.07 | 20.93 | 21.85 | 21.85 | +0.65 (+3.07%) | 1,854,500 |
13 Dec 2021 | USD | 21.44 | 21.665 | 20.61 | 21.2 | 21.2 | -0.39 (-1.81%) | 901,600 |
10 Dec 2021 | USD | 22.405 | 22.7 | 21.44 | 21.59 | 21.59 | -0.57 (-2.57%) | 601,800 |
9 Dec 2021 | USD | 23.85 | 24.09 | 21.95 | 22.16 | 22.16 | -1.88 (-7.82%) | 939,600 |
8 Dec 2021 | USD | 23.9 | 24.75 | 23.39 | 24.04 | 24.04 | +0.28 (+1.18%) | 802,741 |
7 Dec 2021 | USD | 22.52 | 24.18 | 22.3832 | 23.76 | 23.76 | +1.14 (+5.04%) | 1,566,033 |
6 Dec 2021 | USD | 21.64 | 22.68 | 20.92 | 22.62 | 22.62 | +0.98 (+4.53%) | 792,390 |
3 Dec 2021 | USD | 22.66 | 22.76 | 21.28 | 21.64 | 21.64 | -0.83 (-3.69%) | 1,916,500 |
2 Dec 2021 | USD | 22.01 | 22.67 | 21.6 | 22.47 | 22.47 | +0.57 (+2.60%) | 588,600 |
1 Dec 2021 | USD | 23.96 | 23.96 | 21.77 | 21.9 | 21.9 | -1.34 (-5.77%) | 712,500 |
30 Nov 2021 | USD | 23.3 | 23.58 | 22.76 | 23.24 | 23.24 | -0.18 (-0.77%) | 1,027,200 |
29 Nov 2021 | USD | 24.19 | 24.55 | 23.21 | 23.42 | 23.42 | -0.48 (-2.01%) | 984,000 |
26 Nov 2021 | USD | 24.43 | 24.66 | 23.28 | 23.9 | 23.9 | -1 (-4.02%) | 578,000 |
24 Nov 2021 | USD | 24.47 | 25.48 | 24.11 | 24.9 | 24.9 | +0.2 (+0.81%) | 563,600 |
23 Nov 2021 | USD | 26.43 | 26.44 | 24.61 | 24.7 | 24.7 | -1.78 (-6.72%) | 965,400 |
22 Nov 2021 | USD | 26.97 | 27.135 | 26.19 | 26.48 | 26.48 | -0.32 (-1.19%) | 697,300 |
19 Nov 2021 | USD | 28.05 | 28.53 | 26.63 | 26.8 | 26.8 | -1.3 (-4.63%) | 761,100 |
18 Nov 2021 | USD | 29.83 | 29.99 | 27.6 | 28.1 | 28.1 | -1.89 (-6.30%) | 1,005,600 |
17 Nov 2021 | USD | 31.51 | 31.6 | 29.6 | 29.99 | 29.99 | -1.23 (-3.94%) | 744,100 |