Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 23.38 | 23.69 | 23.24 | 23.63 | 23.63 | +0.24 (+1.03%) | 339,900 |
28 Dec 2021 | USD | 23.75 | 23.85 | 23.37 | 23.39 | 23.39 | -0.27 (-1.14%) | 720,600 |
27 Dec 2021 | USD | 23.31 | 23.68 | 23.19 | 23.66 | 23.66 | +0.35 (+1.50%) | 427,300 |
23 Dec 2021 | USD | 23.07 | 23.57 | 23.07 | 23.31 | 23.31 | +0.32 (+1.39%) | 401,000 |
22 Dec 2021 | USD | 22.83 | 23.37 | 22.8 | 22.99 | 22.99 | -0.18 (-0.78%) | 1,001,500 |
21 Dec 2021 | USD | 22.12 | 23.35 | 22.08 | 23.17 | 23.17 | +1.62 (+7.52%) | 1,392,400 |
20 Dec 2021 | USD | 21.69 | 21.75 | 21 | 21.55 | 21.55 | -0.54 (-2.44%) | 913,100 |
17 Dec 2021 | USD | 22.07 | 22.38 | 21.7 | 22.09 | 22.09 | -0.01 (-0.05%) | 1,730,900 |
16 Dec 2021 | USD | 22.66 | 22.78 | 22.02 | 22.1 | 22.1 | -0.15 (-0.67%) | 1,026,700 |
15 Dec 2021 | USD | 22.52 | 22.61 | 21.38 | 22.25 | 22.25 | -0.25 (-1.11%) | 1,314,800 |
14 Dec 2021 | USD | 22.09 | 22.85 | 22.09 | 22.5 | 22.5 | +0.51 (+2.32%) | 1,299,900 |
13 Dec 2021 | USD | 22.77 | 22.95 | 21.9 | 21.99 | 21.99 | -1.1 (-4.76%) | 1,133,400 |
10 Dec 2021 | USD | 23.17 | 23.35 | 22.85 | 23.09 | 23.09 | -0.07 (-0.30%) | 629,100 |
9 Dec 2021 | USD | 23.2 | 23.7 | 23.15 | 23.16 | 23.16 | -0.48 (-2.03%) | 792,100 |
8 Dec 2021 | USD | 23.1 | 23.675 | 22.86 | 23.64 | 23.64 | +0.73 (+3.19%) | 760,576 |
7 Dec 2021 | USD | 22.97 | 23.62 | 22.79 | 22.91 | 22.91 | +0.25 (+1.10%) | 1,119,745 |
6 Dec 2021 | USD | 22.45 | 22.69 | 21.945 | 22.66 | 22.66 | +0.46 (+2.07%) | 1,375,062 |
3 Dec 2021 | USD | 22.6 | 22.6 | 22.05 | 22.2 | 22.2 | -0.09 (-0.40%) | 1,150,300 |
2 Dec 2021 | USD | 21.92 | 22.58 | 21.68 | 22.29 | 22.29 | +0.47 (+2.15%) | 1,538,200 |
1 Dec 2021 | USD | 22.83 | 23.14 | 21.82 | 21.82 | 21.82 | -0.17 (-0.77%) | 1,774,300 |
30 Nov 2021 | USD | 23.3 | 23.43 | 21.66 | 21.99 | 21.99 | -0.26 (-1.17%) | 4,101,452 |
29 Nov 2021 | USD | 23.99 | 24 | 22.22 | 22.25 | 22.25 | -1.32 (-5.60%) | 1,604,017 |
26 Nov 2021 | USD | 23.05 | 23.59 | 22.62 | 23.57 | 23.57 | -0.42 (-1.75%) | 1,072,100 |
24 Nov 2021 | USD | 23.82 | 24.19 | 23.66 | 23.99 | 23.99 | -0.1 (-0.42%) | 1,138,800 |
23 Nov 2021 | USD | 23.97 | 24.32 | 23.69 | 24.09 | 24.09 | +0.19 (+0.79%) | 966,700 |
22 Nov 2021 | USD | 23.41 | 24.28 | 23.24 | 23.9 | 23.9 | +0.66 (+2.84%) | 1,331,700 |
19 Nov 2021 | USD | 23.1 | 23.34 | 22.96 | 23.24 | 23.24 | -0.25 (-1.06%) | 1,591,900 |
18 Nov 2021 | USD | 24 | 24.2 | 23.23 | 23.49 | 23.49 | -0.49 (-2.04%) | 1,008,000 |
17 Nov 2021 | USD | 23.99 | 24.28 | 23.67 | 23.98 | 23.98 | -0.05 (-0.21%) | 822,400 |
16 Nov 2021 | USD | 24.3 | 24.36 | 23.91 | 24.03 | 24.03 | -0.39 (-1.60%) | 911,200 |