Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 31.81 | 31.83 | 30.61 | 31.55 | 31.55 | +0.29 (+0.93%) | 7,758,000 |
14 Dec 2021 | USD | 30.54 | 31.44 | 30.46 | 31.26 | 31.26 | +2.04 (+6.98%) | 6,997,800 |
13 Dec 2021 | USD | 29.55 | 29.62 | 28.84 | 29.22 | 29.22 | -0.01 (-0.03%) | 3,647,900 |
10 Dec 2021 | USD | 29.53 | 29.6 | 29.04 | 29.23 | 29.23 | +0.06 (+0.21%) | 2,100,600 |
9 Dec 2021 | USD | 29.03 | 29.32 | 28.84 | 29.17 | 29.17 | -0.48 (-1.62%) | 2,262,400 |
8 Dec 2021 | USD | 29.82 | 29.85 | 29.53 | 29.65 | 29.65 | +0.15 (+0.51%) | 2,826,700 |
7 Dec 2021 | USD | 29.2 | 29.65 | 29.16 | 29.5 | 29.5 | +1.33 (+4.72%) | 4,411,354 |
6 Dec 2021 | USD | 28.03 | 28.42 | 27.76 | 28.17 | 28.17 | +0.58 (+2.10%) | 4,478,800 |
3 Dec 2021 | USD | 28.03 | 28.16 | 27.31 | 27.59 | 27.59 | -0.56 (-1.99%) | 4,501,700 |
2 Dec 2021 | USD | 27.6 | 28.34 | 27.3 | 28.15 | 28.15 | +1.26 (+4.69%) | 4,867,300 |
1 Dec 2021 | USD | 27.75 | 28.12 | 26.88 | 26.89 | 26.89 | +0.11 (+0.41%) | 6,801,500 |
30 Nov 2021 | USD | 27.59 | 27.71 | 26.59 | 26.78 | 26.78 | -0.74 (-2.69%) | 7,329,600 |
29 Nov 2021 | USD | 28.37 | 28.43 | 27.42 | 27.52 | 27.52 | -0.35 (-1.26%) | 5,285,400 |
26 Nov 2021 | USD | 27.55 | 28.05 | 27.3 | 27.87 | 27.87 | -1.31 (-4.49%) | 3,387,900 |
24 Nov 2021 | USD | 29.56 | 29.81 | 29.16 | 29.18 | 29.18 | -1.31 (-4.30%) | 4,781,600 |
23 Nov 2021 | USD | 30.43 | 30.76 | 30.23 | 30.49 | 30.49 | +0.32 (+1.06%) | 2,890,400 |
22 Nov 2021 | USD | 30.12 | 30.53 | 30 | 30.17 | 30.17 | +0.17 (+0.57%) | 4,034,900 |
19 Nov 2021 | USD | 29.97 | 30.23 | 29.81 | 30 | 30 | -0.66 (-2.15%) | 3,819,500 |
18 Nov 2021 | USD | 30.93 | 30.93 | 30.43 | 30.66 | 30.66 | +0.52 (+1.73%) | 7,021,700 |
17 Nov 2021 | USD | 30.76 | 30.99 | 30.12 | 30.14 | 30.14 | -0.3 (-0.99%) | 5,572,900 |
16 Nov 2021 | USD | 30.57 | 30.68 | 30.33 | 30.44 | 30.44 | -0.05 (-0.16%) | 2,338,700 |
15 Nov 2021 | USD | 31.01 | 31.14 | 30.46 | 30.49 | 30.49 | -0.99 (-3.14%) | 3,285,900 |
12 Nov 2021 | USD | 31.5 | 31.75 | 31.34 | 31.48 | 31.48 | -1.01 (-3.11%) | 3,357,000 |
11 Nov 2021 | USD | 32.62 | 32.76 | 32.36 | 32.49 | 32.49 | +1.52 (+4.91%) | 4,219,800 |
10 Nov 2021 | USD | 31.37 | 31.87 | 30.91 | 30.97 | 30.97 | -1.06 (-3.31%) | 5,594,200 |
9 Nov 2021 | USD | 32.86 | 32.97 | 31.72 | 32.03 | 32.03 | -1.14 (-3.44%) | 5,230,700 |
8 Nov 2021 | USD | 33.12 | 33.65 | 33.06 | 33.17 | 33.17 | +0.7 (+2.16%) | 5,042,600 |
5 Nov 2021 | USD | 32.23 | 32.47 | 31.95 | 32.47 | 32.47 | -0.31 (-0.95%) | 3,307,200 |
4 Nov 2021 | USD | 33.24 | 33.37 | 32.63 | 32.78 | 32.78 | -0.64 (-1.92%) | 3,315,700 |
3 Nov 2021 | USD | 33.27 | 33.44 | 32.98 | 33.42 | 33.42 | -0.11 (-0.33%) | 3,384,500 |