Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 30.89 | 31.18 | 29.18 | 29.8 | 29.8 | -1.1 (-3.56%) | 151,600 |
3 Jan 2022 | USD | 30.05 | 31.16 | 29.41 | 30.9 | 30.9 | +0.87 (+2.90%) | 238,600 |
31 Dec 2021 | USD | 30.43 | 30.77 | 29.86 | 30.03 | 30.03 | -0.37 (-1.22%) | 103,000 |
30 Dec 2021 | USD | 30.36 | 31.12 | 30.33 | 30.4 | 30.4 | +0.23 (+0.76%) | 75,500 |
29 Dec 2021 | USD | 30.38 | 30.54 | 29.4 | 30.17 | 30.17 | -0.16 (-0.53%) | 187,200 |
28 Dec 2021 | USD | 30.38 | 30.9 | 30.04 | 30.33 | 30.33 | -0.04 (-0.13%) | 107,600 |
27 Dec 2021 | USD | 29.8 | 30.44 | 29.51 | 30.37 | 30.37 | +0.76 (+2.57%) | 122,400 |
23 Dec 2021 | USD | 29.49 | 29.84 | 29.01 | 29.61 | 29.61 | +0.08 (+0.27%) | 135,500 |
22 Dec 2021 | USD | 29.29 | 29.7 | 29.08 | 29.53 | 29.53 | +0.38 (+1.30%) | 120,000 |
21 Dec 2021 | USD | 29.11 | 29.34 | 28.7 | 29.15 | 29.15 | +0.63 (+2.21%) | 186,100 |
20 Dec 2021 | USD | 28.36 | 28.71 | 28.07 | 28.52 | 28.52 | -0.32 (-1.11%) | 206,100 |
17 Dec 2021 | USD | 27.73 | 29.23 | 27.35 | 28.84 | 28.84 | +0.93 (+3.33%) | 332,600 |
16 Dec 2021 | USD | 29.96 | 29.96 | 27.78 | 27.91 | 27.91 | -1.71 (-5.77%) | 226,800 |
15 Dec 2021 | USD | 28.95 | 29.65 | 28.73 | 29.62 | 29.62 | +0.51 (+1.75%) | 274,800 |
14 Dec 2021 | USD | 29.74 | 30.31 | 28.38 | 29.11 | 29.11 | +0.21 (+0.73%) | 529,900 |
13 Dec 2021 | USD | 28.57 | 29.34 | 28.28 | 28.9 | 28.9 | +0.22 (+0.77%) | 218,800 |
10 Dec 2021 | USD | 28.25 | 28.75 | 27.79 | 28.68 | 28.68 | +0.7 (+2.50%) | 1,172,700 |
9 Dec 2021 | USD | 28.21 | 28.34 | 27.7 | 27.98 | 27.98 | -0.53 (-1.86%) | 317,100 |
8 Dec 2021 | USD | 28 | 28.74 | 27.63 | 28.51 | 28.51 | +0.66 (+2.37%) | 181,110 |
7 Dec 2021 | USD | 27.36 | 27.94 | 27.18 | 27.85 | 27.85 | +0.94 (+3.49%) | 349,239 |
6 Dec 2021 | USD | 26.59 | 27.24 | 25.83 | 26.91 | 26.91 | +0.5 (+1.89%) | 113,592 |
3 Dec 2021 | USD | 27.47 | 27.58 | 26 | 26.41 | 26.41 | -0.65 (-2.40%) | 201,900 |
2 Dec 2021 | USD | 26.5 | 27.29 | 26.5 | 27.06 | 27.06 | +0.23 (+0.86%) | 167,700 |
1 Dec 2021 | USD | 28.87 | 28.87 | 26.6 | 26.83 | 26.83 | -1.27 (-4.52%) | 251,700 |
30 Nov 2021 | USD | 28.3 | 28.79 | 27.48 | 28.1 | 28.1 | -0.4 (-1.40%) | 101,500 |
29 Nov 2021 | USD | 28.44 | 28.65 | 27.68 | 28.5 | 28.5 | +0.5 (+1.79%) | 180,600 |
26 Nov 2021 | USD | 28.45 | 29.04 | 27.81 | 28 | 28 | -1.25 (-4.27%) | 104,400 |
24 Nov 2021 | USD | 28.98 | 29.32 | 28.35 | 29.25 | 29.25 | +0.11 (+0.38%) | 226,800 |
23 Nov 2021 | USD | 29.43 | 29.94 | 28.45 | 29.14 | 29.14 | -0.51 (-1.72%) | 200,800 |
22 Nov 2021 | USD | 30.04 | 30.04 | 29.39 | 29.65 | 29.65 | -0.38 (-1.27%) | 233,000 |