Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 29.25 | 29.46 | 28.96 | 29.31 | 29.31 | +0.16 (+0.55%) | 1,768,900 |
28 Dec 2021 | USD | 28.43 | 29.26 | 28.35 | 29.15 | 29.15 | +0.63 (+2.21%) | 2,696,100 |
27 Dec 2021 | USD | 28.1 | 28.53 | 27.92 | 28.52 | 28.52 | +0.3 (+1.06%) | 2,809,200 |
23 Dec 2021 | USD | 28.4 | 28.44 | 28.14 | 28.22 | 28.22 | -0.11 (-0.39%) | 2,163,800 |
22 Dec 2021 | USD | 28.27 | 28.35 | 27.97 | 28.33 | 28.33 | +0.05 (+0.18%) | 2,238,600 |
21 Dec 2021 | USD | 27.65 | 28.42 | 27.63 | 28.28 | 28.28 | +0.86 (+3.14%) | 2,230,400 |
20 Dec 2021 | USD | 27.85 | 27.87 | 27.06 | 27.42 | 27.42 | -0.6 (-2.14%) | 3,719,100 |
17 Dec 2021 | USD | 27.59 | 28.15 | 27.28 | 28.02 | 28.02 | +0.41 (+1.48%) | 6,599,400 |
16 Dec 2021 | USD | 27.8 | 28.13 | 27.34 | 27.61 | 27.61 | -0.19 (-0.68%) | 3,133,800 |
15 Dec 2021 | USD | 27.87 | 27.94 | 27.52 | 27.8 | 27.8 | -0.07 (-0.25%) | 2,237,400 |
14 Dec 2021 | USD | 28.07 | 28.38 | 27.71 | 27.87 | 27.87 | -0.22 (-0.78%) | 4,004,800 |
13 Dec 2021 | USD | 27.9 | 28.28 | 27.79 | 28.09 | 28.09 | +0.08 (+0.29%) | 2,958,400 |
10 Dec 2021 | USD | 28.51 | 28.54 | 27.92 | 28.01 | 28.01 | -0.36 (-1.27%) | 1,983,200 |
9 Dec 2021 | USD | 28.65 | 28.65 | 28.3 | 28.37 | 28.37 | -0.34 (-1.18%) | 1,944,700 |
8 Dec 2021 | USD | 28.36 | 28.9499 | 28.31 | 28.71 | 28.71 | +0.2 (+0.70%) | 1,909,725 |
7 Dec 2021 | USD | 28.79 | 28.86 | 28.38 | 28.51 | 28.51 | -0.1 (-0.35%) | 2,769,370 |
6 Dec 2021 | USD | 27.94 | 29.225 | 27.87 | 28.61 | 28.61 | +0.99 (+3.58%) | 3,351,699 |
3 Dec 2021 | USD | 28.33 | 28.34 | 27.44 | 27.62 | 27.62 | -0.81 (-2.85%) | 3,498,100 |
2 Dec 2021 | USD | 27.65 | 28.47 | 27.59 | 28.43 | 28.43 | +0.96 (+3.49%) | 3,346,200 |
1 Dec 2021 | USD | 28.4 | 28.67 | 27.44 | 27.47 | 27.47 | -0.47 (-1.68%) | 3,488,100 |
30 Nov 2021 | USD | 27.44 | 28 | 27.26 | 27.94 | 27.94 | +0.18 (+0.65%) | 17,025,300 |
29 Nov 2021 | USD | 28.4 | 28.43 | 27.41 | 27.76 | 27.76 | -0.29 (-1.03%) | 4,426,800 |
26 Nov 2021 | USD | 28.5 | 28.58 | 27.74 | 28.05 | 28.05 | -1.13 (-3.87%) | 2,781,200 |
24 Nov 2021 | USD | 29.27 | 29.37 | 29.04 | 29.18 | 29.18 | -0.07 (-0.24%) | 2,597,800 |
23 Nov 2021 | USD | 29.12 | 29.69 | 28.97 | 29.25 | 29.25 | +0.25 (+0.86%) | 2,947,500 |
22 Nov 2021 | USD | 29.11 | 29.39 | 28.72 | 29 | 29 | -0.19 (-0.65%) | 2,871,800 |
19 Nov 2021 | USD | 29.26 | 29.33 | 28.52 | 29.19 | 29.19 | -0.28 (-0.95%) | 4,607,800 |
18 Nov 2021 | USD | 29.45 | 29.62 | 28.88 | 29.47 | 29.47 | +0.02 (+0.07%) | 4,455,700 |
17 Nov 2021 | USD | 28.61 | 29.51 | 28.27 | 29.45 | 29.45 | +0.58 (+2.01%) | 4,710,100 |
16 Nov 2021 | USD | 28.65 | 28.98 | 28.52 | 28.87 | 28.87 | +0.34 (+1.19%) | 3,577,000 |