Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 23.17 | 23.6 | 22.19 | 22.33 | 22.33 | -0.84 (-3.63%) | 143,100 |
26 Jan 2022 | USD | 23.85 | 24.25 | 22.93 | 23.17 | 23.17 | -0.43 (-1.82%) | 126,600 |
25 Jan 2022 | USD | 23.65 | 24.04 | 23.13 | 23.6 | 23.6 | -0.35 (-1.46%) | 144,600 |
24 Jan 2022 | USD | 24.06 | 24.25 | 23.37 | 23.95 | 23.95 | -0.43 (-1.76%) | 213,000 |
21 Jan 2022 | USD | 23.69 | 24.6 | 23.56 | 24.38 | 24.38 | +0.41 (+1.71%) | 161,700 |
20 Jan 2022 | USD | 24.1 | 24.57 | 23.63 | 23.97 | 23.97 | +0.02 (+0.08%) | 148,400 |
19 Jan 2022 | USD | 24.06 | 24.44 | 23.93 | 23.95 | 23.95 | -0.08 (-0.33%) | 155,400 |
18 Jan 2022 | USD | 23.74 | 24.32 | 23.73 | 24.03 | 24.03 | +0.09 (+0.38%) | 192,100 |
14 Jan 2022 | USD | 23.8 | 24.08 | 23.4 | 23.94 | 23.94 | -0.25 (-1.03%) | 157,300 |
13 Jan 2022 | USD | 23.9 | 24.42 | 23.73 | 24.19 | 24.19 | +0.29 (+1.21%) | 119,300 |
12 Jan 2022 | USD | 24.17 | 24.87 | 23.71 | 23.9 | 23.9 | -0.1 (-0.42%) | 179,900 |
11 Jan 2022 | USD | 23.46 | 24.25 | 23.3 | 24 | 24 | +0.64 (+2.74%) | 375,000 |
10 Jan 2022 | USD | 23.11 | 23.38 | 22.72 | 23.36 | 23.36 | +0.16 (+0.69%) | 115,300 |
7 Jan 2022 | USD | 23.49 | 23.75 | 23.18 | 23.2 | 23.2 | -0.39 (-1.65%) | 84,200 |
6 Jan 2022 | USD | 23.5 | 23.74 | 23.09 | 23.59 | 23.59 | +0.16 (+0.68%) | 95,400 |
5 Jan 2022 | USD | 24.06 | 24.26 | 23.36 | 23.43 | 23.43 | -0.59 (-2.46%) | 102,500 |
4 Jan 2022 | USD | 24.11 | 24.51 | 23.77 | 24.02 | 24.02 | +0.02 (+0.08%) | 159,300 |
3 Jan 2022 | USD | 23.95 | 24.45 | 23.75 | 24 | 24 | +0.27 (+1.14%) | 81,100 |
31 Dec 2021 | USD | 23.95 | 24.57 | 23.49 | 23.73 | 23.73 | -0.24 (-1.00%) | 75,100 |
30 Dec 2021 | USD | 24.34 | 24.69 | 23.87 | 23.97 | 23.97 | -0.28 (-1.15%) | 134,300 |
29 Dec 2021 | USD | 24.14 | 24.85 | 23.9 | 24.25 | 24.25 | +0.06 (+0.25%) | 107,700 |
28 Dec 2021 | USD | 24.37 | 24.66 | 23.91 | 24.19 | 24.19 | -0.2 (-0.82%) | 93,600 |
27 Dec 2021 | USD | 24.76 | 25.5 | 23.84 | 24.39 | 24.39 | -0.38 (-1.53%) | 102,600 |
23 Dec 2021 | USD | 24.64 | 25.29 | 24.33 | 24.77 | 24.77 | +0.38 (+1.56%) | 127,600 |
22 Dec 2021 | USD | 24.66 | 25.08 | 24.39 | 24.39 | 24.39 | -0.16 (-0.65%) | 235,100 |
21 Dec 2021 | USD | 23.84 | 24.63 | 23.73 | 24.55 | 24.55 | +0.97 (+4.11%) | 149,800 |
20 Dec 2021 | USD | 24.13 | 24.15 | 22.67 | 23.58 | 23.58 | -1.1 (-4.46%) | 175,600 |
17 Dec 2021 | USD | 22.96 | 24.78 | 22.89 | 24.68 | 24.68 | +1.77 (+7.73%) | 609,700 |
16 Dec 2021 | USD | 24 | 24.3 | 22.68 | 22.91 | 22.91 | -0.81 (-3.41%) | 173,300 |
15 Dec 2021 | USD | 23.05 | 23.84 | 22.6 | 23.72 | 23.72 | +0.8 (+3.49%) | 199,200 |