Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 26.19 | 26.6 | 25.28 | 25.38 | 25.38 | -0.9 (-3.42%) | 292,800 |
3 Jan 2022 | USD | 23.8 | 26.36 | 23.55 | 26.28 | 26.28 | +2.49 (+10.47%) | 309,500 |
31 Dec 2021 | USD | 25.36 | 25.595 | 23.51 | 23.79 | 23.79 | -1.66 (-6.52%) | 276,300 |
30 Dec 2021 | USD | 23.93 | 25.48 | 23.41 | 25.45 | 25.45 | +1.41 (+5.87%) | 264,600 |
29 Dec 2021 | USD | 22.71 | 25.37 | 22.71 | 24.04 | 24.04 | +1.78 (+8.00%) | 248,600 |
28 Dec 2021 | USD | 22.79 | 23.47 | 22.18 | 22.26 | 22.26 | -0.83 (-3.59%) | 120,100 |
27 Dec 2021 | USD | 24.285 | 24.285 | 22.93 | 23.09 | 23.09 | -1.07 (-4.43%) | 136,900 |
23 Dec 2021 | USD | 23.6 | 24.26 | 23.25 | 24.16 | 24.16 | +0.66 (+2.81%) | 132,800 |
22 Dec 2021 | USD | 22.98 | 23.72 | 22.69 | 23.5 | 23.5 | +0.48 (+2.09%) | 179,200 |
21 Dec 2021 | USD | 22.87 | 23.07 | 22.45 | 23.02 | 23.02 | +0.41 (+1.81%) | 153,100 |
20 Dec 2021 | USD | 21.67 | 22.66 | 21.24 | 22.61 | 22.61 | +0.45 (+2.03%) | 182,400 |
17 Dec 2021 | USD | 21.34 | 22.6 | 20.77 | 22.16 | 22.16 | +0.94 (+4.43%) | 654,100 |
16 Dec 2021 | USD | 22.5 | 23.02 | 21.01 | 21.22 | 21.22 | -1.17 (-5.23%) | 177,400 |
15 Dec 2021 | USD | 21.61 | 22.42 | 20.41 | 22.39 | 22.39 | +0.83 (+3.85%) | 413,000 |
14 Dec 2021 | USD | 21.24 | 21.715 | 20.815 | 21.56 | 21.56 | -0.03 (-0.14%) | 151,900 |
13 Dec 2021 | USD | 21.53 | 22.13 | 20.85 | 21.59 | 21.59 | -0.15 (-0.69%) | 182,100 |
10 Dec 2021 | USD | 21.15 | 22.48 | 21.15 | 21.74 | 21.74 | +0.35 (+1.64%) | 128,400 |
9 Dec 2021 | USD | 21.73 | 22.5 | 21.23 | 21.39 | 21.39 | -0.59 (-2.68%) | 137,400 |
8 Dec 2021 | USD | 21.54 | 22.2 | 20.87 | 21.98 | 21.98 | +0.46 (+2.14%) | 84,208 |
7 Dec 2021 | USD | 20.52 | 22 | 19.7 | 21.52 | 21.52 | +1.34 (+6.64%) | 184,424 |
6 Dec 2021 | USD | 19.56 | 20.33 | 18.9005 | 20.18 | 20.18 | +0.86 (+4.45%) | 159,977 |
3 Dec 2021 | USD | 20.43 | 20.83 | 19.12 | 19.32 | 19.32 | -1.08 (-5.29%) | 201,700 |
2 Dec 2021 | USD | 20.35 | 20.55 | 19.66 | 20.4 | 20.4 | -0.06 (-0.29%) | 155,100 |
1 Dec 2021 | USD | 20.92 | 21.29 | 20.35 | 20.46 | 20.46 | +0.08 (+0.39%) | 350,400 |
30 Nov 2021 | USD | 19.935 | 20.55 | 19.24 | 20.38 | 20.38 | +0.57 (+2.88%) | 180,700 |
29 Nov 2021 | USD | 20.37 | 20.67 | 19.58 | 19.81 | 19.81 | -0.05 (-0.25%) | 191,000 |
26 Nov 2021 | USD | 20.55 | 21.32 | 19.66 | 19.86 | 19.86 | -1.28 (-6.05%) | 178,000 |
24 Nov 2021 | USD | 20.87 | 21.54 | 20.31 | 21.14 | 21.14 | -0.03 (-0.14%) | 102,200 |
23 Nov 2021 | USD | 21.72 | 21.84 | 20.55 | 21.17 | 21.17 | -0.64 (-2.93%) | 237,500 |
22 Nov 2021 | USD | 22.79 | 22.89 | 21.7 | 21.81 | 21.81 | -0.9 (-3.96%) | 122,800 |