Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 24.33 | 24.33 | 23.56 | 23.75 | 23.75 | -0.77 (-3.14%) | 4,445,000 |
16 Dec 2021 | USD | 24.73 | 25.17 | 24.35 | 24.52 | 24.52 | +0.07 (+0.29%) | 1,791,400 |
15 Dec 2021 | USD | 24.38 | 24.63 | 23.78 | 24.45 | 24.45 | +0.23 (+0.95%) | 1,871,800 |
14 Dec 2021 | USD | 24.16 | 24.78 | 24.08 | 24.22 | 24.22 | +0.12 (+0.50%) | 2,135,600 |
13 Dec 2021 | USD | 24.84 | 24.91 | 24.08 | 24.1 | 24.1 | -0.97 (-3.87%) | 1,016,400 |
10 Dec 2021 | USD | 25.16 | 25.25 | 24.44 | 25.07 | 25.07 | +0.09 (+0.36%) | 1,569,700 |
9 Dec 2021 | USD | 24.76 | 25.29 | 24.63 | 24.98 | 24.98 | +0.02 (+0.08%) | 896,800 |
8 Dec 2021 | USD | 25.16 | 25.45 | 24.82 | 24.96 | 24.96 | -0.26 (-1.03%) | 1,087,833 |
7 Dec 2021 | USD | 25.55 | 25.75 | 25.06 | 25.22 | 25.22 | -0.04 (-0.16%) | 938,373 |
6 Dec 2021 | USD | 25.05 | 25.78 | 24.99 | 25.26 | 25.26 | +0.77 (+3.14%) | 1,861,243 |
3 Dec 2021 | USD | 25.35 | 25.35 | 24.29 | 24.49 | 24.49 | -0.74 (-2.93%) | 1,086,900 |
2 Dec 2021 | USD | 24.55 | 25.35 | 24.23 | 25.23 | 25.23 | +0.99 (+4.08%) | 1,100,100 |
1 Dec 2021 | USD | 25.45 | 25.81 | 24.22 | 24.24 | 24.24 | -0.57 (-2.30%) | 1,210,700 |
30 Nov 2021 | USD | 24.98 | 25.21 | 24.58 | 24.81 | 24.81 | -0.6 (-2.36%) | 1,307,000 |
29 Nov 2021 | USD | 26.14 | 26.22 | 25.25 | 25.41 | 25.41 | -0.27 (-1.05%) | 1,262,100 |
26 Nov 2021 | USD | 25.99 | 25.99 | 25.15 | 25.68 | 25.68 | -1.52 (-5.59%) | 1,595,600 |
24 Nov 2021 | USD | 27.3 | 27.57 | 27.18 | 27.2 | 27.2 | -0.26 (-0.95%) | 834,900 |
23 Nov 2021 | USD | 26.9 | 27.51 | 26.73 | 27.46 | 27.46 | +0.8 (+3.00%) | 807,600 |
22 Nov 2021 | USD | 26.81 | 27.08 | 26.5 | 26.66 | 26.66 | +0.41 (+1.56%) | 726,900 |
19 Nov 2021 | USD | 26.37 | 26.45 | 25.89 | 26.25 | 26.25 | -0.55 (-2.05%) | 810,900 |
18 Nov 2021 | USD | 26.9 | 27.1 | 26.62 | 26.8 | 26.8 | -0.13 (-0.48%) | 660,700 |
17 Nov 2021 | USD | 27.01 | 27.11 | 26.63 | 26.93 | 26.93 | -0.27 (-0.99%) | 978,200 |
16 Nov 2021 | USD | 26.96 | 27.48 | 26.77 | 27.2 | 27.2 | +0.18 (+0.67%) | 1,015,400 |
15 Nov 2021 | USD | 27.06 | 27.14 | 26.81 | 27.02 | 27.02 | +0.16 (+0.60%) | 500,900 |
12 Nov 2021 | USD | 26.95 | 27.06 | 26.51 | 26.86 | 26.86 | -0.09 (-0.33%) | 613,300 |
11 Nov 2021 | USD | 26.9 | 27.17 | 26.77 | 26.95 | 26.95 | +0.1 (+0.37%) | 543,500 |
10 Nov 2021 | USD | 26.94 | 27.22 | 26.68 | 26.85 | 26.85 | -0.05 (-0.19%) | 1,011,800 |
9 Nov 2021 | USD | 26.59 | 27.07 | 26.37 | 26.9 | 26.9 | +0.01 (+0.04%) | 1,383,800 |
8 Nov 2021 | USD | 27.08 | 27.29 | 26.61 | 26.89 | 26.89 | -0.01 (-0.04%) | 1,260,100 |
5 Nov 2021 | USD | 26.71 | 27.07 | 26.6 | 26.9 | 26.9 | +0.5 (+1.89%) | 837,800 |