Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2021 | USD | 23.2 | 23.695 | 22.87 | 23.38 | 23.38 | +0.1 (+0.43%) | 1,492,500 |
8 Nov 2021 | USD | 23.67 | 24.27 | 23.02 | 23.28 | 23.28 | -0.25 (-1.06%) | 996,800 |
5 Nov 2021 | USD | 22.65 | 23.77 | 22.2 | 23.53 | 23.53 | +0.95 (+4.21%) | 2,085,700 |
4 Nov 2021 | USD | 23.35 | 23.45 | 21.215 | 22.58 | 22.58 | -0.14 (-0.62%) | 3,575,800 |
3 Nov 2021 | USD | 24.19 | 24.45 | 21.68 | 22.72 | 22.72 | -6.8 (-23.04%) | 6,541,200 |
2 Nov 2021 | USD | 29.73 | 30 | 29.11 | 29.52 | 29.52 | -0.16 (-0.54%) | 1,563,800 |
1 Nov 2021 | USD | 28.33 | 29.78 | 28.27 | 29.68 | 29.68 | +1.4 (+4.95%) | 2,436,400 |
29 Oct 2021 | USD | 28.8 | 28.9 | 28.13 | 28.28 | 28.28 | -0.73 (-2.52%) | 427,800 |
28 Oct 2021 | USD | 28.57 | 29.03 | 28.48 | 29.01 | 29.01 | +0.42 (+1.47%) | 1,168,100 |
27 Oct 2021 | USD | 28.86 | 29.18 | 28.53 | 28.59 | 28.59 | +0.31 (+1.10%) | 485,000 |
26 Oct 2021 | USD | 28.53 | 29.05 | 28.12 | 28.28 | 28.28 | -0.18 (-0.63%) | 890,300 |
25 Oct 2021 | USD | 28.12 | 28.47 | 27.76 | 28.46 | 28.46 | +0.63 (+2.26%) | 1,032,800 |
22 Oct 2021 | USD | 28.78 | 29 | 27.66 | 27.83 | 27.83 | -0.95 (-3.30%) | 935,500 |
21 Oct 2021 | USD | 28.37 | 28.99 | 27.96 | 28.78 | 28.78 | +0.22 (+0.77%) | 1,797,600 |
20 Oct 2021 | USD | 29.14 | 29.44 | 28.43 | 28.56 | 28.56 | -0.59 (-2.02%) | 487,300 |
19 Oct 2021 | USD | 28.81 | 29.2 | 28.58 | 29.15 | 29.15 | +0.33 (+1.15%) | 510,200 |
18 Oct 2021 | USD | 28.18 | 28.84 | 27.93 | 28.82 | 28.82 | +0.35 (+1.23%) | 603,300 |
15 Oct 2021 | USD | 28.4 | 28.79 | 28.155 | 28.47 | 28.47 | +0.18 (+0.64%) | 666,000 |
14 Oct 2021 | USD | 27.84 | 28.35 | 27.7 | 28.29 | 28.29 | +0.8 (+2.91%) | 1,177,400 |
13 Oct 2021 | USD | 27.35 | 27.87 | 27.185 | 27.49 | 27.49 | +0.39 (+1.44%) | 946,900 |
12 Oct 2021 | USD | 27.18 | 27.55 | 27.04 | 27.1 | 27.1 | +0.08 (+0.30%) | 692,100 |
11 Oct 2021 | USD | 27.25 | 27.51 | 26.96 | 27.02 | 27.02 | -0.38 (-1.39%) | 764,700 |
8 Oct 2021 | USD | 27.62 | 27.87 | 26.99 | 27.4 | 27.4 | -0.08 (-0.29%) | 375,700 |
7 Oct 2021 | USD | 27.68 | 28.1 | 27.28 | 27.48 | 27.48 | +0.02 (+0.07%) | 771,100 |
6 Oct 2021 | USD | 26.96 | 27.57 | 26.9 | 27.46 | 27.46 | +0.46 (+1.70%) | 568,900 |
5 Oct 2021 | USD | 27.1 | 27.46 | 26.98 | 27 | 27 | -0.04 (-0.15%) | 988,100 |
4 Oct 2021 | USD | 27.66 | 27.66 | 26.905 | 27.04 | 27.04 | -0.69 (-2.49%) | 589,000 |
1 Oct 2021 | USD | 27.67 | 27.77 | 26.86 | 27.73 | 27.73 | +0.1 (+0.36%) | 950,700 |
30 Sep 2021 | USD | 26.95 | 27.77 | 26.65 | 27.63 | 27.63 | +0.91 (+3.41%) | 1,899,100 |
29 Sep 2021 | USD | 26.14 | 26.82 | 26.01 | 26.72 | 26.72 | +0.64 (+2.45%) | 526,400 |