Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 30.45 | 31.25 | 29.07 | 29.18 | 29.18 | -0.7 (-2.34%) | 2,438,900 |
4 Jan 2022 | USD | 28.28 | 30.11 | 28.15 | 29.88 | 29.88 | +2.21 (+7.99%) | 2,660,400 |
3 Jan 2022 | USD | 26.26 | 27.68 | 26.23 | 27.67 | 27.67 | +1.56 (+5.97%) | 1,934,900 |
31 Dec 2021 | USD | 25.87 | 26.29 | 25.75 | 26.11 | 26.11 | +0.14 (+0.54%) | 702,600 |
30 Dec 2021 | USD | 26.35 | 26.67 | 25.92 | 25.97 | 25.97 | -0.25 (-0.95%) | 844,100 |
29 Dec 2021 | USD | 26.39 | 26.65 | 26.09 | 26.22 | 26.22 | -0.32 (-1.21%) | 612,700 |
28 Dec 2021 | USD | 27 | 27.2 | 26.39 | 26.54 | 26.54 | -0.41 (-1.52%) | 850,400 |
27 Dec 2021 | USD | 25.7 | 26.96 | 25.16 | 26.95 | 26.95 | +1.19 (+4.62%) | 1,128,200 |
23 Dec 2021 | USD | 26.06 | 26.34 | 25.72 | 25.76 | 25.76 | -0.1 (-0.39%) | 1,006,300 |
22 Dec 2021 | USD | 25.52 | 25.99 | 25 | 25.86 | 25.86 | +0.21 (+0.82%) | 1,310,900 |
21 Dec 2021 | USD | 24.81 | 25.78 | 24.73 | 25.65 | 25.65 | +1.42 (+5.86%) | 1,678,600 |
20 Dec 2021 | USD | 23.99 | 24.55 | 23.5 | 24.23 | 24.23 | -0.87 (-3.47%) | 1,904,100 |
17 Dec 2021 | USD | 25.91 | 26.06 | 24.9 | 25.1 | 25.1 | -1.16 (-4.42%) | 4,831,200 |
16 Dec 2021 | USD | 27.03 | 27.66 | 26.22 | 26.26 | 26.26 | -0.31 (-1.17%) | 1,672,700 |
15 Dec 2021 | USD | 26.43 | 26.69 | 25.23 | 26.57 | 26.57 | -0.03 (-0.11%) | 1,731,200 |
14 Dec 2021 | USD | 26.84 | 27.22 | 26.35 | 26.6 | 26.6 | -0.67 (-2.46%) | 2,400,300 |
13 Dec 2021 | USD | 27.76 | 28.25 | 27.2 | 27.27 | 27.27 | -1.16 (-4.08%) | 1,901,600 |
10 Dec 2021 | USD | 28.63 | 28.7 | 27.38 | 28.43 | 28.43 | +0.37 (+1.32%) | 1,585,900 |
9 Dec 2021 | USD | 28.7 | 28.74 | 27.88 | 28.06 | 28.06 | -0.67 (-2.33%) | 1,080,700 |
8 Dec 2021 | USD | 29.42 | 29.48 | 28.5 | 28.73 | 28.73 | -0.49 (-1.68%) | 1,843,555 |
7 Dec 2021 | USD | 28.59 | 29.86 | 28.39 | 29.22 | 29.22 | +1.81 (+6.60%) | 2,306,663 |
6 Dec 2021 | USD | 27.38 | 27.91 | 26.57 | 27.41 | 27.41 | +0.9 (+3.39%) | 1,631,363 |
3 Dec 2021 | USD | 27.74 | 27.99 | 25.98 | 26.51 | 26.51 | -0.46 (-1.71%) | 1,967,700 |
2 Dec 2021 | USD | 25.19 | 27.2 | 24.93 | 26.97 | 26.97 | +1.44 (+5.64%) | 2,289,800 |
1 Dec 2021 | USD | 27.75 | 27.75 | 25.51 | 25.53 | 25.53 | -1.05 (-3.95%) | 1,975,100 |
30 Nov 2021 | USD | 25.97 | 26.88 | 25.71 | 26.58 | 26.58 | -0.39 (-1.45%) | 2,425,800 |
29 Nov 2021 | USD | 27.13 | 27.56 | 26.15 | 26.97 | 26.97 | +1.17 (+4.53%) | 2,255,200 |
26 Nov 2021 | USD | 26.35 | 26.65 | 25.24 | 25.8 | 25.8 | -2.99 (-10.39%) | 2,294,500 |
24 Nov 2021 | USD | 28.85 | 29.82 | 28.71 | 28.79 | 28.79 | -0.54 (-1.84%) | 1,736,400 |
23 Nov 2021 | USD | 27.82 | 29.37 | 27.82 | 29.33 | 29.33 | +2.16 (+7.95%) | 2,686,800 |