Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 24 | 24.44 | 23.57 | 23.98 | 23.98 | +0.27 (+1.14%) | 53,100 |
3 Jan 2022 | USD | 23.34 | 24.2 | 23.34 | 23.71 | 23.71 | +0.52 (+2.24%) | 102,600 |
31 Dec 2021 | USD | 23.71 | 23.77 | 23.08 | 23.19 | 23.19 | -0.31 (-1.32%) | 75,100 |
30 Dec 2021 | USD | 23.63 | 23.96 | 23.33 | 23.5 | 23.5 | -0.14 (-0.59%) | 76,700 |
29 Dec 2021 | USD | 23.96 | 23.96 | 23.25 | 23.64 | 23.64 | -0.1 (-0.42%) | 86,100 |
28 Dec 2021 | USD | 23.6 | 24.11 | 23.53 | 23.74 | 23.74 | +0.17 (+0.72%) | 36,800 |
27 Dec 2021 | USD | 23.35 | 23.66 | 23.15 | 23.57 | 23.57 | +0.24 (+1.03%) | 55,700 |
23 Dec 2021 | USD | 23.02 | 23.82 | 22.97 | 23.33 | 23.33 | +0.21 (+0.91%) | 82,000 |
22 Dec 2021 | USD | 22.93 | 23.19 | 22.65 | 23.12 | 23.12 | +0.19 (+0.83%) | 68,600 |
21 Dec 2021 | USD | 22.55 | 23.47 | 22.55 | 22.93 | 22.93 | +0.62 (+2.78%) | 108,700 |
20 Dec 2021 | USD | 23.24 | 23.25 | 21.64 | 22.31 | 22.31 | -1.28 (-5.43%) | 176,100 |
17 Dec 2021 | USD | 24.8 | 25.03 | 23.42 | 23.59 | 23.59 | -1.14 (-4.61%) | 503,200 |
16 Dec 2021 | USD | 24.78 | 25.57 | 24.32 | 24.73 | 24.73 | +0.19 (+0.77%) | 175,400 |
15 Dec 2021 | USD | 23.76 | 24.58 | 23.36 | 24.54 | 24.54 | +0.87 (+3.68%) | 247,900 |
14 Dec 2021 | USD | 23.38 | 24.12 | 23.35 | 23.67 | 23.67 | +0.35 (+1.50%) | 114,400 |
13 Dec 2021 | USD | 22.67 | 23.76 | 22.54 | 23.32 | 23.32 | +0.61 (+2.69%) | 221,300 |
10 Dec 2021 | USD | 22.9 | 22.9 | 22.38 | 22.71 | 22.71 | 0.0 (0.0%) | 66,100 |
9 Dec 2021 | USD | 22.68 | 23.08 | 22.58 | 22.71 | 22.71 | -0.28 (-1.22%) | 71,400 |
8 Dec 2021 | USD | 23.44 | 23.59 | 22.4059 | 22.99 | 22.99 | -0.29 (-1.25%) | 104,310 |
7 Dec 2021 | USD | 23.51 | 23.6 | 22.68 | 23.28 | 23.28 | +0.05 (+0.22%) | 70,562 |
6 Dec 2021 | USD | 22.6 | 23.5 | 22.6 | 23.23 | 23.23 | +0.97 (+4.36%) | 78,959 |
3 Dec 2021 | USD | 22.42 | 22.64 | 21.87 | 22.26 | 22.26 | -0.22 (-0.98%) | 64,300 |
2 Dec 2021 | USD | 21.99 | 22.82 | 21.62 | 22.48 | 22.48 | +0.66 (+3.02%) | 124,100 |
1 Dec 2021 | USD | 22.28 | 22.83 | 21.52 | 21.82 | 21.82 | +0.9 (+4.30%) | 138,800 |
30 Nov 2021 | USD | 20.79 | 21.34 | 20.63 | 20.92 | 20.92 | -0.08 (-0.38%) | 156,300 |
29 Nov 2021 | USD | 21.78 | 21.78 | 20.81 | 21 | 21 | -0.44 (-2.05%) | 96,800 |
26 Nov 2021 | USD | 21.77 | 22.36 | 20.78 | 21.44 | 21.44 | -0.94 (-4.20%) | 80,600 |
24 Nov 2021 | USD | 22.59 | 22.89 | 21.83 | 22.38 | 22.38 | -0.38 (-1.67%) | 38,500 |
23 Nov 2021 | USD | 22.38 | 22.92 | 21.43 | 22.76 | 22.76 | +0.35 (+1.56%) | 135,000 |
22 Nov 2021 | USD | 22.1 | 22.97 | 22.08 | 22.41 | 22.41 | +0.44 (+2.00%) | 113,800 |