Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 22.62 | 22.785 | 22.485 | 22.78 | 22.78 | +0.22 (+0.98%) | 2,807,064 |
21 Dec 2021 | USD | 22.43 | 22.8155 | 22.37 | 22.56 | 22.56 | +0.34 (+1.53%) | 4,260,502 |
20 Dec 2021 | USD | 21.99 | 22.24 | 21.565 | 22.22 | 22.22 | -0.05 (-0.22%) | 5,890,788 |
17 Dec 2021 | USD | 22.04 | 22.52 | 21.98 | 22.27 | 22.27 | +0.16 (+0.72%) | 18,625,920 |
16 Dec 2021 | USD | 22.04 | 22.315 | 21.91 | 22.11 | 22.11 | +0.09 (+0.41%) | 3,688,465 |
15 Dec 2021 | USD | 21.72 | 22.06 | 21.72 | 22.02 | 22.02 | +0.32 (+1.47%) | 4,312,449 |
14 Dec 2021 | USD | 22.08 | 22.17 | 21.48 | 21.7 | 21.7 | -0.42 (-1.90%) | 5,128,737 |
13 Dec 2021 | USD | 21.74 | 22.24 | 21.63 | 22.12 | 22.12 | +0.28 (+1.28%) | 3,700,199 |
10 Dec 2021 | USD | 22.09 | 22.13 | 21.745 | 21.84 | 21.84 | -0.1 (-0.46%) | 3,415,369 |
9 Dec 2021 | USD | 22.09 | 22.25 | 21.93 | 21.94 | 21.94 | -0.29 (-1.30%) | 3,333,167 |
8 Dec 2021 | USD | 22.14 | 22.32 | 22.05 | 22.23 | 22.23 | -0.13 (-0.58%) | 3,485,960 |
7 Dec 2021 | USD | 22.17 | 22.47 | 22.01 | 22.36 | 22.36 | +0.47 (+2.15%) | 4,389,256 |
6 Dec 2021 | USD | 21.57 | 22.17 | 21.47 | 21.89 | 21.89 | +0.53 (+2.48%) | 5,802,682 |
3 Dec 2021 | USD | 21.35 | 21.575 | 21.1544 | 21.36 | 21.36 | +0.06 (+0.28%) | 3,624,835 |
2 Dec 2021 | USD | 20.81 | 21.43 | 20.81 | 21.3 | 21.3 | +0.56 (+2.70%) | 4,316,387 |
1 Dec 2021 | USD | 21.48 | 21.815 | 20.72 | 20.74 | 20.74 | -0.55 (-2.58%) | 4,476,075 |
30 Nov 2021 | USD | 21.31 | 21.59 | 21.145 | 21.29 | 21.29 | -0.2 (-0.93%) | 5,680,556 |
29 Nov 2021 | USD | 21.75 | 21.78 | 21.39 | 21.49 | 21.49 | -0.12 (-0.56%) | 3,120,300 |
26 Nov 2021 | USD | 21.76 | 21.82 | 21.47 | 21.61 | 21.61 | -0.49 (-2.22%) | 2,495,277 |
24 Nov 2021 | USD | 21.64 | 22.1 | 21.61 | 22.1 | 22.1 | +0.51 (+2.36%) | 3,224,250 |
23 Nov 2021 | USD | 21.45 | 21.73 | 21.44 | 21.59 | 21.59 | +0.22 (+1.03%) | 2,657,969 |
22 Nov 2021 | USD | 21.63 | 21.63 | 21.34 | 21.37 | 21.37 | -0.3 (-1.38%) | 1,969,822 |
19 Nov 2021 | USD | 21.6 | 21.7 | 21.51 | 21.67 | 21.67 | -0.03 (-0.14%) | 2,136,450 |
18 Nov 2021 | USD | 21.71 | 21.77 | 21.53 | 21.7 | 21.7 | -0.06 (-0.28%) | 2,135,424 |
17 Nov 2021 | USD | 21.53 | 21.765 | 21.22 | 21.76 | 21.76 | +0.17 (+0.79%) | 2,267,611 |
16 Nov 2021 | USD | 21.8 | 21.8 | 21.475 | 21.59 | 21.59 | -0.17 (-0.78%) | 2,329,964 |
15 Nov 2021 | USD | 21.48 | 21.76 | 21.4 | 21.76 | 21.76 | +0.37 (+1.73%) | 2,737,168 |
12 Nov 2021 | USD | 21.34 | 21.4 | 21.17 | 21.39 | 21.39 | -0.04 (-0.19%) | 2,318,543 |
11 Nov 2021 | USD | 21.23 | 21.44 | 21.05 | 21.43 | 21.43 | +0.2 (+0.94%) | 1,569,748 |
10 Nov 2021 | USD | 21.24 | 21.51 | 21.18 | 21.23 | 21.23 | -0.07 (-0.33%) | 2,298,590 |