Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 26.66 | 26.7 | 26.06 | 26.42 | 26.42 | -0.12 (-0.45%) | 40,600 |
30 Dec 2021 | USD | 25.57 | 26.6 | 25.57 | 26.54 | 26.54 | +0.76 (+2.95%) | 51,100 |
29 Dec 2021 | USD | 25.95 | 26.22 | 25.65 | 25.78 | 25.78 | -0.17 (-0.66%) | 45,900 |
28 Dec 2021 | USD | 26.1 | 26.2 | 25.57 | 25.95 | 25.95 | -0.27 (-1.03%) | 36,300 |
27 Dec 2021 | USD | 26.18 | 26.75 | 25.57 | 26.22 | 26.22 | +0.23 (+0.88%) | 59,700 |
23 Dec 2021 | USD | 25.61 | 26.87 | 24.74 | 25.99 | 25.99 | +0.71 (+2.81%) | 101,100 |
22 Dec 2021 | USD | 24.6 | 26.12 | 24.45 | 25.28 | 25.28 | +0.63 (+2.56%) | 71,400 |
21 Dec 2021 | USD | 24.53 | 25.46 | 24.25 | 24.65 | 24.65 | +0.4 (+1.65%) | 61,600 |
20 Dec 2021 | USD | 24.66 | 24.72 | 23.41 | 24.25 | 24.25 | -0.67 (-2.69%) | 78,000 |
17 Dec 2021 | USD | 23.37 | 25.14 | 23.2 | 24.92 | 24.92 | +1.53 (+6.54%) | 144,400 |
16 Dec 2021 | USD | 22.99 | 23.94 | 22.81 | 23.39 | 23.39 | +0.71 (+3.13%) | 75,500 |
15 Dec 2021 | USD | 21.81 | 22.81 | 21.78 | 22.68 | 22.68 | +0.96 (+4.42%) | 56,400 |
14 Dec 2021 | USD | 21.77 | 22.6 | 21.45 | 21.72 | 21.72 | -0.27 (-1.23%) | 49,800 |
13 Dec 2021 | USD | 23.55 | 23.58 | 21.71 | 21.99 | 21.99 | -1.37 (-5.86%) | 118,900 |
10 Dec 2021 | USD | 23.65 | 23.72 | 23.21 | 23.36 | 23.36 | -0.36 (-1.52%) | 32,900 |
9 Dec 2021 | USD | 23.88 | 23.96 | 23.47 | 23.72 | 23.72 | -0.16 (-0.67%) | 35,400 |
8 Dec 2021 | USD | 23.6447 | 23.9316 | 23.45 | 23.88 | 23.88 | +0.46 (+1.96%) | 26,885 |
7 Dec 2021 | USD | 22.72 | 23.81 | 22.71 | 23.42 | 23.42 | +0.76 (+3.35%) | 66,254 |
6 Dec 2021 | USD | 23.36 | 23.36 | 22.24 | 22.66 | 22.66 | -0.26 (-1.13%) | 53,790 |
3 Dec 2021 | USD | 23.54 | 23.54 | 22.5 | 22.92 | 22.92 | -0.45 (-1.93%) | 43,600 |
2 Dec 2021 | USD | 23 | 23.72 | 22.95 | 23.37 | 23.37 | +0.3 (+1.30%) | 55,900 |
1 Dec 2021 | USD | 23.95 | 24.49 | 22.98 | 23.07 | 23.07 | -0.59 (-2.49%) | 66,300 |
30 Nov 2021 | USD | 23.8 | 25.16 | 23.11 | 23.66 | 23.66 | -0.25 (-1.05%) | 143,400 |
29 Nov 2021 | USD | 24.56 | 24.59 | 23.8 | 23.91 | 23.91 | -0.61 (-2.49%) | 52,800 |
26 Nov 2021 | USD | 24.74 | 24.74 | 23.53 | 24.52 | 24.52 | -0.7 (-2.78%) | 37,300 |
24 Nov 2021 | USD | 25.63 | 26.13 | 25.02 | 25.22 | 25.22 | -0.77 (-2.96%) | 40,700 |
23 Nov 2021 | USD | 25.35 | 26.38 | 25 | 25.99 | 25.99 | +0.88 (+3.50%) | 74,000 |
22 Nov 2021 | USD | 25.24 | 25.97 | 24.85 | 25.11 | 25.11 | +0.63 (+2.57%) | 129,300 |
19 Nov 2021 | USD | 24.87 | 25.29 | 23.84 | 24.48 | 24.48 | -0.29 (-1.17%) | 69,900 |
18 Nov 2021 | USD | 24.53 | 25.35 | 24.16 | 24.77 | 24.77 | +0.47 (+1.93%) | 105,000 |