Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 23.22 | 23.41 | 22.69 | 22.77 | 22.77 | -0.09 (-0.39%) | 812,150 |
4 Jan 2022 | USD | 22.86 | 23.055 | 22.72 | 22.86 | 22.86 | +0.08 (+0.35%) | 218,229 |
3 Jan 2022 | USD | 23.09 | 23.2 | 22.51 | 22.78 | 22.78 | -0.12 (-0.52%) | 359,362 |
31 Dec 2021 | USD | 22.73 | 23.03 | 22.65 | 22.9 | 22.9 | +0.17 (+0.75%) | 200,204 |
30 Dec 2021 | USD | 22.65 | 22.88 | 22.46 | 22.73 | 22.73 | +0.14 (+0.62%) | 232,581 |
29 Dec 2021 | USD | 22.29 | 22.59 | 22.1 | 22.59 | 22.59 | +0.28 (+1.26%) | 155,620 |
28 Dec 2021 | USD | 22.05 | 22.31 | 21.98 | 22.31 | 22.31 | +0.25 (+1.13%) | 199,911 |
27 Dec 2021 | USD | 21.71 | 22.06 | 21.66 | 22.06 | 22.06 | +0.38 (+1.75%) | 294,441 |
23 Dec 2021 | USD | 21.96 | 22.0204 | 21.55 | 21.68 | 21.68 | -0.15 (-0.69%) | 214,134 |
22 Dec 2021 | USD | 21.43 | 21.885 | 21.43 | 21.83 | 21.83 | +0.43 (+2.01%) | 334,102 |
21 Dec 2021 | USD | 21.39 | 21.64 | 21.3 | 21.4 | 21.4 | +0.22 (+1.04%) | 236,893 |
20 Dec 2021 | USD | 21.5 | 21.5 | 20.9 | 21.18 | 21.18 | -0.54 (-2.49%) | 251,701 |
17 Dec 2021 | USD | 21.58 | 21.9 | 21.44 | 21.72 | 21.72 | +0.03 (+0.14%) | 452,959 |
16 Dec 2021 | USD | 21.81 | 21.9574 | 21.34 | 21.69 | 21.69 | +0.1 (+0.46%) | 331,228 |
15 Dec 2021 | USD | 21.38 | 21.63 | 20.83 | 21.59 | 21.59 | +0.23 (+1.08%) | 260,154 |
14 Dec 2021 | USD | 21.55 | 21.7 | 21.21 | 21.36 | 21.36 | -0.12 (-0.56%) | 213,866 |
13 Dec 2021 | USD | 21.4 | 21.64 | 21.3 | 21.48 | 21.48 | -0.14 (-0.65%) | 204,394 |
10 Dec 2021 | USD | 21.74 | 21.74 | 21.32 | 21.62 | 21.62 | -0.01 (-0.05%) | 229,333 |
9 Dec 2021 | USD | 22.21 | 22.21 | 21.57 | 21.63 | 21.63 | -0.66 (-2.96%) | 298,355 |
8 Dec 2021 | USD | 21.9 | 22.29 | 21.86 | 22.29 | 22.29 | +0.39 (+1.78%) | 253,276 |
7 Dec 2021 | USD | 22.14 | 22.29 | 21.8 | 21.9 | 21.9 | -0.07 (-0.32%) | 261,881 |
6 Dec 2021 | USD | 21.49 | 22.26 | 21.47 | 21.97 | 21.97 | +0.5 (+2.33%) | 216,657 |
3 Dec 2021 | USD | 21.82 | 21.82 | 21.3625 | 21.47 | 21.47 | -0.26 (-1.20%) | 291,570 |
2 Dec 2021 | USD | 20.69 | 21.81 | 20.66 | 21.73 | 21.73 | +1.01 (+4.87%) | 372,566 |
1 Dec 2021 | USD | 21.71 | 21.82 | 20.65 | 20.72 | 20.72 | -0.62 (-2.91%) | 353,623 |
30 Nov 2021 | USD | 21.46 | 21.6 | 21.245 | 21.34 | 21.34 | -0.55 (-2.51%) | 311,819 |
29 Nov 2021 | USD | 21.94 | 21.95 | 21.52 | 21.89 | 21.89 | +0.08 (+0.37%) | 373,943 |
26 Nov 2021 | USD | 22.26 | 22.26 | 21.45 | 21.81 | 21.81 | -0.9 (-3.96%) | 152,060 |
24 Nov 2021 | USD | 22.51 | 22.81 | 22.42 | 22.71 | 22.71 | +0.17 (+0.75%) | 180,849 |
23 Nov 2021 | USD | 22.84 | 22.86 | 22.49 | 22.54 | 22.54 | -0.22 (-0.97%) | 250,887 |