Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 26.66 | 27.04 | 25.67 | 25.73 | 25.73 | -1.03 (-3.85%) | 206,300 |
4 Jan 2022 | USD | 27.01 | 27.08 | 26.61 | 26.76 | 26.76 | -0.02 (-0.07%) | 228,700 |
3 Jan 2022 | USD | 26.59 | 27.36 | 26.52 | 26.78 | 26.78 | +0.43 (+1.63%) | 220,500 |
31 Dec 2021 | USD | 26.2 | 26.44 | 25.7 | 26.35 | 26.35 | +0.03 (+0.11%) | 257,600 |
30 Dec 2021 | USD | 26.08 | 26.6 | 26.04 | 26.32 | 26.32 | +0.15 (+0.57%) | 308,900 |
29 Dec 2021 | USD | 26.16 | 26.24 | 25.86 | 26.17 | 26.17 | +0.02 (+0.08%) | 174,000 |
28 Dec 2021 | USD | 26.05 | 26.49 | 26 | 26.15 | 26.15 | +0.07 (+0.27%) | 162,400 |
27 Dec 2021 | USD | 26.63 | 26.63 | 25.97 | 26.08 | 26.08 | -0.55 (-2.07%) | 227,200 |
23 Dec 2021 | USD | 26.61 | 26.83 | 26.27 | 26.63 | 26.63 | +0.09 (+0.34%) | 202,000 |
22 Dec 2021 | USD | 26.45 | 26.67 | 25.87 | 26.54 | 26.54 | +0.1 (+0.38%) | 289,900 |
21 Dec 2021 | USD | 26.17 | 26.81 | 25.61 | 26.44 | 26.44 | +0.59 (+2.28%) | 273,300 |
20 Dec 2021 | USD | 25.4 | 26.01 | 24.96 | 25.85 | 25.85 | -0.1 (-0.39%) | 406,500 |
17 Dec 2021 | USD | 25.85 | 26.26 | 25.43 | 25.95 | 25.95 | +0.27 (+1.05%) | 1,183,800 |
16 Dec 2021 | USD | 26.13 | 26.27 | 25.62 | 25.68 | 25.68 | -0.12 (-0.47%) | 431,700 |
15 Dec 2021 | USD | 25.7 | 25.93 | 24.99 | 25.8 | 25.8 | -0.03 (-0.12%) | 514,000 |
14 Dec 2021 | USD | 25.04 | 26.24 | 25.04 | 25.83 | 25.83 | +0.78 (+3.11%) | 566,000 |
13 Dec 2021 | USD | 26.14 | 26.27 | 24.93 | 25.05 | 25.05 | -1.25 (-4.75%) | 600,200 |
10 Dec 2021 | USD | 26.58 | 27.18 | 25.85 | 26.3 | 26.3 | -0.22 (-0.83%) | 253,600 |
9 Dec 2021 | USD | 26.99 | 27 | 26.1 | 26.52 | 26.52 | -0.53 (-1.96%) | 235,400 |
8 Dec 2021 | USD | 26.1 | 27.21 | 26.1 | 27.05 | 27.05 | +0.44 (+1.65%) | 256,087 |
7 Dec 2021 | USD | 27.4 | 27.44 | 26.455 | 26.61 | 26.61 | -0.49 (-1.81%) | 262,453 |
6 Dec 2021 | USD | 26.72 | 27.36 | 26.43 | 27.1 | 27.1 | +0.72 (+2.73%) | 330,358 |
3 Dec 2021 | USD | 26.3 | 26.89 | 26.07 | 26.38 | 26.38 | -0.46 (-1.71%) | 279,600 |
2 Dec 2021 | USD | 27.04 | 27.12 | 26.51 | 26.84 | 26.84 | +0.17 (+0.64%) | 380,200 |
1 Dec 2021 | USD | 27.7 | 28.39 | 26.64 | 26.67 | 26.67 | -0.7 (-2.56%) | 479,800 |
30 Nov 2021 | USD | 27.79 | 28.1 | 27.13 | 27.37 | 27.37 | -0.86 (-3.05%) | 687,000 |
29 Nov 2021 | USD | 28.59 | 28.97 | 27.64 | 28.23 | 28.23 | -0.08 (-0.28%) | 411,900 |
26 Nov 2021 | USD | 29.41 | 29.41 | 27.36 | 28.31 | 28.31 | -1.94 (-6.41%) | 328,500 |
24 Nov 2021 | USD | 29.87 | 30.36 | 29.68 | 30.25 | 30.25 | +0.07 (+0.23%) | 304,300 |
23 Nov 2021 | USD | 29.2 | 30.22 | 29.03 | 30.18 | 30.18 | +1.05 (+3.60%) | 409,300 |