Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 24.8 | 25.19 | 24.22 | 25.04 | 25.04 | +0.34 (+1.38%) | 1,932,500 |
28 Dec 2021 | USD | 25.27 | 25.44 | 24.36 | 24.7 | 24.7 | -0.59 (-2.33%) | 1,140,600 |
27 Dec 2021 | USD | 25.41 | 25.74 | 25.15 | 25.29 | 25.29 | -0.07 (-0.28%) | 835,400 |
23 Dec 2021 | USD | 24.63 | 25.57 | 24.61 | 25.36 | 25.36 | +0.8 (+3.26%) | 1,873,600 |
22 Dec 2021 | USD | 23.5 | 24.66 | 23.34 | 24.56 | 24.56 | +0.95 (+4.02%) | 1,138,400 |
21 Dec 2021 | USD | 23.35 | 23.75 | 23.35 | 23.61 | 23.61 | +0.34 (+1.46%) | 851,500 |
20 Dec 2021 | USD | 23.816 | 23.816 | 23.08 | 23.27 | 23.27 | -0.83 (-3.44%) | 1,241,200 |
17 Dec 2021 | USD | 23.75 | 24.4 | 23.48 | 24.1 | 24.1 | -0.01 (-0.04%) | 1,443,000 |
16 Dec 2021 | USD | 24.59 | 24.82 | 23.7 | 24.11 | 24.11 | -0.42 (-1.71%) | 1,362,800 |
15 Dec 2021 | USD | 24.5 | 24.63 | 23.59 | 24.53 | 24.53 | +0.11 (+0.45%) | 1,694,800 |
14 Dec 2021 | USD | 24.63 | 24.86 | 24.02 | 24.42 | 24.42 | -0.46 (-1.85%) | 1,712,000 |
13 Dec 2021 | USD | 25.66 | 25.92 | 24.522 | 24.88 | 24.88 | -1.18 (-4.53%) | 2,126,600 |
10 Dec 2021 | USD | 26.34 | 26.5 | 25.75 | 26.06 | 26.06 | -0.29 (-1.10%) | 773,000 |
9 Dec 2021 | USD | 26.48 | 26.74 | 25.95 | 26.35 | 26.35 | -0.45 (-1.68%) | 1,801,400 |
8 Dec 2021 | USD | 25.37 | 26.832 | 24.939 | 26.8 | 26.8 | +1.46 (+5.76%) | 2,097,700 |
7 Dec 2021 | USD | 25.15 | 25.892 | 25.1 | 25.34 | 25.34 | +0.4 (+1.60%) | 2,156,100 |
6 Dec 2021 | USD | 26.2 | 27.13 | 24.85 | 24.94 | 24.94 | -1.55 (-5.85%) | 4,242,300 |
3 Dec 2021 | USD | 26.76 | 27.24 | 26.15 | 26.49 | 26.49 | +0.03 (+0.11%) | 3,657,900 |
2 Dec 2021 | USD | 25.67 | 26.47 | 25.201 | 26.46 | 26.46 | +0.96 (+3.76%) | 2,470,100 |
1 Dec 2021 | USD | 26.74 | 26.81 | 25.1 | 25.5 | 25.5 | -1.02 (-3.85%) | 3,619,800 |
30 Nov 2021 | USD | 27.25 | 27.68 | 26.074 | 26.52 | 26.52 | -0.86 (-3.14%) | 1,448,700 |
29 Nov 2021 | USD | 28.49 | 28.67 | 27.25 | 27.38 | 27.38 | -1.15 (-4.03%) | 1,385,000 |
26 Nov 2021 | USD | 27.87 | 28.8 | 27.5 | 28.53 | 28.53 | -0.14 (-0.49%) | 1,119,800 |
24 Nov 2021 | USD | 27.92 | 28.96 | 27.73 | 28.67 | 28.67 | +0.57 (+2.03%) | 1,672,800 |
23 Nov 2021 | USD | 27.11 | 28.18 | 26.71 | 28.1 | 28.1 | +0.82 (+3.01%) | 2,435,200 |
22 Nov 2021 | USD | 28.5 | 28.518 | 26.85 | 27.28 | 27.28 | -1.24 (-4.35%) | 2,236,200 |
19 Nov 2021 | USD | 29.2 | 29.2 | 28.32 | 28.52 | 28.52 | -0.51 (-1.76%) | 1,268,700 |
18 Nov 2021 | USD | 29.67 | 29.77 | 27.81 | 29.03 | 29.03 | -0.79 (-2.65%) | 3,544,400 |
17 Nov 2021 | USD | 30.31 | 30.56 | 29.45 | 29.82 | 29.82 | -0.47 (-1.55%) | 2,094,900 |
16 Nov 2021 | USD | 31.19 | 31.52 | 30.06 | 30.29 | 30.29 | -0.77 (-2.48%) | 2,963,500 |