Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 21.66 | 22.94 | 21.62 | 22.58 | 22.58 | +1.16 (+5.42%) | 5,940,800 |
20 Dec 2021 | USD | 21.06 | 21.75 | 20.7 | 21.42 | 21.42 | -0.31 (-1.43%) | 6,901,000 |
17 Dec 2021 | USD | 21.4 | 22.07 | 20.98 | 21.73 | 21.73 | +0.38 (+1.78%) | 6,368,600 |
16 Dec 2021 | USD | 22.57 | 22.72 | 21.34 | 21.35 | 21.35 | -0.86 (-3.87%) | 5,073,000 |
15 Dec 2021 | USD | 22.34 | 22.36 | 21.5 | 22.21 | 22.21 | -0.14 (-0.63%) | 5,563,700 |
14 Dec 2021 | USD | 22.41 | 23.19 | 22.33 | 22.35 | 22.35 | -0.24 (-1.06%) | 3,524,000 |
13 Dec 2021 | USD | 22.86 | 23.08 | 22.3 | 22.59 | 22.59 | -0.4 (-1.74%) | 4,165,600 |
10 Dec 2021 | USD | 23.33 | 23.37 | 22.54 | 22.99 | 22.99 | -0.42 (-1.79%) | 4,041,600 |
9 Dec 2021 | USD | 23.02 | 23.61 | 23.01 | 23.41 | 23.41 | -0.2 (-0.85%) | 3,307,200 |
8 Dec 2021 | USD | 22.97 | 24.27 | 22.82 | 23.61 | 23.61 | +0.85 (+3.73%) | 6,174,962 |
7 Dec 2021 | USD | 23.23 | 23.49 | 22.6123 | 22.76 | 22.76 | -0.04 (-0.18%) | 6,005,141 |
6 Dec 2021 | USD | 22.32 | 23.68 | 22.04 | 22.8 | 22.8 | +1.31 (+6.10%) | 7,988,771 |
3 Dec 2021 | USD | 21.7 | 22.1 | 21.07 | 21.49 | 21.49 | -0.41 (-1.87%) | 5,978,000 |
2 Dec 2021 | USD | 20.51 | 21.99 | 20.21 | 21.9 | 21.9 | +1.86 (+9.28%) | 6,130,200 |
1 Dec 2021 | USD | 21.66 | 21.91 | 20.02 | 20.04 | 20.04 | -0.87 (-4.16%) | 8,291,100 |
30 Nov 2021 | USD | 20.81 | 21.21 | 20.43 | 20.91 | 20.91 | -0.37 (-1.74%) | 6,620,400 |
29 Nov 2021 | USD | 21.09 | 21.43 | 20.55 | 21.28 | 21.28 | +0.68 (+3.30%) | 6,973,100 |
26 Nov 2021 | USD | 20.55 | 20.83 | 19.52 | 20.6 | 20.6 | -1.78 (-7.95%) | 9,926,800 |
24 Nov 2021 | USD | 22.14 | 22.5 | 21.99 | 22.38 | 22.38 | +0.14 (+0.63%) | 3,217,000 |
23 Nov 2021 | USD | 23.06 | 23.12 | 22.13 | 22.24 | 22.24 | -0.32 (-1.42%) | 4,042,600 |
22 Nov 2021 | USD | 22.51 | 22.86 | 22.2 | 22.56 | 22.56 | +0.2 (+0.89%) | 3,531,000 |
19 Nov 2021 | USD | 22.33 | 22.51 | 21.85 | 22.36 | 22.36 | -0.36 (-1.58%) | 4,693,700 |
18 Nov 2021 | USD | 22.98 | 23.02 | 22.22 | 22.72 | 22.72 | -0.23 (-1.00%) | 4,205,300 |
17 Nov 2021 | USD | 22.85 | 23.26 | 22.61 | 22.95 | 22.95 | -0.09 (-0.39%) | 3,049,600 |
16 Nov 2021 | USD | 23.75 | 23.75 | 22.83 | 23.04 | 23.04 | -0.82 (-3.44%) | 4,946,200 |
15 Nov 2021 | USD | 23.8 | 24.2 | 23.74 | 23.86 | 23.86 | +0.29 (+1.23%) | 2,680,700 |
12 Nov 2021 | USD | 23.84 | 24.02 | 23.25 | 23.57 | 23.57 | -0.37 (-1.55%) | 3,740,800 |
11 Nov 2021 | USD | 24.21 | 24.35 | 23.92 | 23.94 | 23.94 | -0.22 (-0.91%) | 2,658,300 |
10 Nov 2021 | USD | 24.28 | 24.83 | 24.03 | 24.16 | 24.16 | -0.62 (-2.50%) | 3,564,700 |
9 Nov 2021 | USD | 24.95 | 25.16 | 24.46 | 24.78 | 24.78 | -0.23 (-0.92%) | 3,288,800 |