Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 25.14 | 25.14 | 24.24 | 24.6 | 24.6 | -0.67 (-2.65%) | 170,600 |
28 Dec 2021 | USD | 26.23 | 26.31 | 25.21 | 25.27 | 25.27 | -1.27 (-4.79%) | 141,500 |
27 Dec 2021 | USD | 27.58 | 28.961 | 26.02 | 26.54 | 26.54 | -0.5 (-1.85%) | 206,100 |
23 Dec 2021 | USD | 26.58 | 27.4 | 26.3 | 27.04 | 27.04 | +0.49 (+1.85%) | 70,100 |
22 Dec 2021 | USD | 26.55 | 27.48 | 25.81 | 26.55 | 26.55 | -0.07 (-0.26%) | 162,700 |
21 Dec 2021 | USD | 25.68 | 27.52 | 25.02 | 26.62 | 26.62 | +1.47 (+5.84%) | 238,500 |
20 Dec 2021 | USD | 25.45 | 26.32 | 24.4 | 25.15 | 25.15 | -0.31 (-1.22%) | 276,900 |
17 Dec 2021 | USD | 26.21 | 27.6 | 25.11 | 25.46 | 25.46 | -1.03 (-3.89%) | 1,340,800 |
16 Dec 2021 | USD | 29.52 | 31.08 | 26.335 | 26.49 | 26.49 | -2.89 (-9.84%) | 261,900 |
15 Dec 2021 | USD | 28.4 | 29.62 | 27 | 29.38 | 29.38 | +0.96 (+3.38%) | 238,000 |
14 Dec 2021 | USD | 28.25 | 29.04 | 27.02 | 28.42 | 28.42 | -0.06 (-0.21%) | 295,800 |
13 Dec 2021 | USD | 29.57 | 30.79 | 28.31 | 28.48 | 28.48 | -1.14 (-3.85%) | 282,100 |
10 Dec 2021 | USD | 30.25 | 30.62 | 29.045 | 29.62 | 29.62 | -0.63 (-2.08%) | 186,000 |
9 Dec 2021 | USD | 32.17 | 33.18 | 29.8 | 30.25 | 30.25 | -2.37 (-7.27%) | 176,900 |
8 Dec 2021 | USD | 32.95 | 33.68 | 32.43 | 32.62 | 32.62 | +0.05 (+0.15%) | 257,951 |
7 Dec 2021 | USD | 33.2 | 34.43 | 32.2 | 32.57 | 32.57 | -0.25 (-0.76%) | 157,039 |
6 Dec 2021 | USD | 32.24 | 33.365 | 31.42 | 32.82 | 32.82 | +1.17 (+3.70%) | 313,001 |
3 Dec 2021 | USD | 34.73 | 34.8 | 30.91 | 31.65 | 31.65 | -3.38 (-9.65%) | 393,000 |
2 Dec 2021 | USD | 33.94 | 35.86 | 33.44 | 35.03 | 35.03 | +1.19 (+3.52%) | 136,200 |
1 Dec 2021 | USD | 33.1 | 36.06 | 32.65 | 33.84 | 33.84 | +1.21 (+3.71%) | 211,600 |
30 Nov 2021 | USD | 34.86 | 35.34 | 32.33 | 32.63 | 32.63 | -2.3 (-6.58%) | 173,200 |
29 Nov 2021 | USD | 36.06 | 37.95 | 34.025 | 34.93 | 34.93 | -0.68 (-1.91%) | 151,000 |
26 Nov 2021 | USD | 36 | 36.565 | 34.48 | 35.61 | 35.61 | -1.47 (-3.96%) | 114,400 |
24 Nov 2021 | USD | 38.18 | 39.7 | 36.87 | 37.08 | 37.08 | -1.47 (-3.81%) | 127,200 |
23 Nov 2021 | USD | 40.42 | 42.97 | 38.54 | 38.55 | 38.55 | -1.46 (-3.65%) | 162,700 |
22 Nov 2021 | USD | 40.83 | 41.375 | 39.53 | 40.01 | 40.01 | -0.67 (-1.65%) | 92,700 |
19 Nov 2021 | USD | 40.82 | 41.895 | 40.46 | 40.68 | 40.68 | -0.34 (-0.83%) | 28,000 |
18 Nov 2021 | USD | 43.08 | 43.68 | 40.04 | 41.02 | 41.02 | -1.68 (-3.93%) | 64,900 |
17 Nov 2021 | USD | 43.41 | 43.921 | 41.83 | 42.7 | 42.7 | -0.81 (-1.86%) | 79,700 |
16 Nov 2021 | USD | 41.74 | 43.53 | 41.407 | 43.51 | 43.51 | +1.46 (+3.47%) | 47,700 |