Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 26.43 | 26.45 | 18.92 | 18.95 | 18.95 | -7.55 (-28.49%) | 3,339,900 |
19 Nov 2021 | USD | 27.51 | 28.54 | 26.18 | 26.5 | 26.5 | -1.15 (-4.16%) | 524,700 |
18 Nov 2021 | USD | 27.25 | 28.15 | 26.32 | 27.65 | 27.65 | +0.4 (+1.47%) | 663,800 |
17 Nov 2021 | USD | 27.47 | 28 | 27 | 27.25 | 27.25 | -0.43 (-1.55%) | 430,400 |
16 Nov 2021 | USD | 27.64 | 28 | 26.92 | 27.68 | 27.68 | -0.48 (-1.70%) | 370,000 |
15 Nov 2021 | USD | 29.04 | 29.24 | 27.5 | 28.16 | 28.16 | -0.49 (-1.71%) | 456,900 |
12 Nov 2021 | USD | 27.87 | 28.98 | 25.75 | 28.65 | 28.65 | +0.73 (+2.61%) | 636,400 |
11 Nov 2021 | USD | 27.74 | 28.73 | 27.69 | 27.92 | 27.92 | +0.54 (+1.97%) | 397,100 |
10 Nov 2021 | USD | 28.67 | 28.72 | 26.16 | 27.38 | 27.38 | -1.84 (-6.30%) | 973,900 |
9 Nov 2021 | USD | 29.86 | 29.86 | 27.32 | 29.22 | 29.22 | -0.53 (-1.78%) | 940,800 |
8 Nov 2021 | USD | 27 | 30.38 | 26.73 | 29.75 | 29.75 | +2.92 (+10.88%) | 917,000 |
5 Nov 2021 | USD | 26.21 | 27.25 | 25.9 | 26.83 | 26.83 | +0.34 (+1.28%) | 769,800 |
4 Nov 2021 | USD | 25.66 | 26.79 | 25.2 | 26.49 | 26.49 | +1.41 (+5.62%) | 1,597,200 |
3 Nov 2021 | USD | 28.24 | 31.54 | 24.63 | 25.08 | 25.08 | -3.71 (-12.89%) | 2,974,200 |
2 Nov 2021 | USD | 25.47 | 28.98 | 25.35 | 28.79 | 28.79 | +3.71 (+14.79%) | 1,195,800 |
1 Nov 2021 | USD | 23.52 | 25.68 | 23.45 | 25.08 | 25.08 | +1.67 (+7.13%) | 1,105,800 |
29 Oct 2021 | USD | 23.68 | 24.26 | 23.1 | 23.41 | 23.41 | -0.08 (-0.34%) | 692,600 |
28 Oct 2021 | USD | 23.11 | 23.79 | 22.99 | 23.49 | 23.49 | +0.52 (+2.26%) | 329,500 |
27 Oct 2021 | USD | 22.97 | 23.56 | 22.72 | 22.97 | 22.97 | -0.2 (-0.86%) | 276,500 |
26 Oct 2021 | USD | 23.05 | 23.56 | 22.91 | 23.17 | 23.17 | +0.25 (+1.09%) | 335,100 |
25 Oct 2021 | USD | 22.6 | 23.55 | 22.4 | 22.92 | 22.92 | +0.31 (+1.37%) | 432,600 |
22 Oct 2021 | USD | 22.39 | 22.88 | 21.85 | 22.61 | 22.61 | +0.23 (+1.03%) | 454,400 |
21 Oct 2021 | USD | 21.69 | 22.54 | 21.36 | 22.38 | 22.38 | +0.26 (+1.18%) | 415,800 |
20 Oct 2021 | USD | 22.74 | 22.8 | 21.38 | 22.12 | 22.12 | -0.62 (-2.73%) | 540,400 |
19 Oct 2021 | USD | 22.67 | 23.28 | 22.39 | 22.74 | 22.74 | +0.26 (+1.16%) | 416,800 |
18 Oct 2021 | USD | 22.04 | 22.63 | 21.89 | 22.48 | 22.48 | +0.42 (+1.90%) | 349,500 |
15 Oct 2021 | USD | 23.96 | 23.96 | 21.41 | 22.06 | 22.06 | -1.58 (-6.68%) | 747,500 |
14 Oct 2021 | USD | 23.66 | 23.87 | 23.29 | 23.64 | 23.64 | +0.2 (+0.85%) | 442,700 |
13 Oct 2021 | USD | 23.45 | 23.65 | 23.01 | 23.44 | 23.44 | +0.2 (+0.86%) | 246,900 |
12 Oct 2021 | USD | 23 | 23.63 | 22.44 | 23.24 | 23.24 | +0.24 (+1.04%) | 631,700 |