Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 23.7 | 23.73 | 23.65 | 23.67 | 23.67 | +0.01 (+0.04%) | 1,230,700 |
20 Dec 2021 | USD | 23.615 | 23.7 | 23.615 | 23.66 | 23.66 | -0.02 (-0.08%) | 1,464,600 |
17 Dec 2021 | USD | 23.7 | 23.74 | 23.67 | 23.68 | 23.68 | -0.01 (-0.04%) | 1,636,800 |
16 Dec 2021 | USD | 23.74 | 23.74 | 23.67 | 23.69 | 23.69 | +0.04 (+0.17%) | 1,027,200 |
15 Dec 2021 | USD | 23.69 | 23.76 | 23.64 | 23.65 | 23.65 | -0.02 (-0.08%) | 1,094,100 |
14 Dec 2021 | USD | 23.67 | 23.77 | 23.65 | 23.67 | 23.67 | -0.06 (-0.25%) | 1,661,900 |
13 Dec 2021 | USD | 23.66 | 23.785 | 23.66 | 23.73 | 23.73 | +0.01 (+0.04%) | 612,500 |
10 Dec 2021 | USD | 23.69 | 23.74 | 23.66 | 23.72 | 23.72 | +0.06 (+0.25%) | 578,500 |
9 Dec 2021 | USD | 23.7 | 23.715 | 23.64 | 23.66 | 23.66 | -0.03 (-0.13%) | 920,800 |
8 Dec 2021 | USD | 23.75 | 23.77 | 23.69 | 23.69 | 23.69 | -0.05 (-0.21%) | 696,769 |
7 Dec 2021 | USD | 23.72 | 23.8 | 23.72 | 23.74 | 23.74 | +0.02 (+0.08%) | 747,504 |
6 Dec 2021 | USD | 23.7 | 23.76 | 23.7 | 23.72 | 23.72 | +0.05 (+0.21%) | 888,654 |
3 Dec 2021 | USD | 23.56 | 23.75 | 23.55 | 23.67 | 23.67 | +0.14 (+0.59%) | 729,800 |
2 Dec 2021 | USD | 23.62 | 23.62 | 23.47 | 23.53 | 23.53 | -0.03 (-0.13%) | 1,540,400 |
1 Dec 2021 | USD | 23.6 | 23.62 | 23.55 | 23.56 | 23.56 | 0.0 (0.0%) | 2,440,700 |
30 Nov 2021 | USD | 23.6 | 23.63 | 23.55 | 23.56 | 23.56 | -0.06 (-0.25%) | 3,861,000 |
29 Nov 2021 | USD | 23.65 | 23.7 | 23.49 | 23.62 | 23.62 | +0.01 (+0.04%) | 2,117,300 |
26 Nov 2021 | USD | 23.6 | 23.66 | 23.52 | 23.61 | 23.61 | -0.04 (-0.17%) | 537,000 |
24 Nov 2021 | USD | 23.7 | 23.73 | 23.65 | 23.65 | 23.65 | -0.05 (-0.21%) | 535,800 |
23 Nov 2021 | USD | 23.7 | 23.71 | 23.67 | 23.7 | 23.7 | +0.05 (+0.21%) | 375,100 |
22 Nov 2021 | USD | 23.7 | 23.7 | 23.65 | 23.65 | 23.65 | +0.03 (+0.13%) | 332,600 |
19 Nov 2021 | USD | 23.69 | 23.7 | 23.59 | 23.62 | 23.62 | -0.08 (-0.34%) | 967,500 |
18 Nov 2021 | USD | 23.72 | 23.74 | 23.67 | 23.7 | 23.7 | 0.0 (0.0%) | 510,900 |
17 Nov 2021 | USD | 23.75 | 23.78 | 23.7 | 23.7 | 23.7 | -0.02 (-0.08%) | 454,000 |
16 Nov 2021 | USD | 23.72 | 23.76 | 23.7 | 23.72 | 23.72 | -0.01 (-0.04%) | 573,300 |
15 Nov 2021 | USD | 23.72 | 23.74 | 23.72 | 23.73 | 23.73 | +0.03 (+0.13%) | 493,200 |
12 Nov 2021 | USD | 23.74 | 23.76 | 23.7 | 23.7 | 23.7 | -0.05 (-0.21%) | 706,100 |
11 Nov 2021 | USD | 23.76 | 23.77 | 23.72 | 23.75 | 23.75 | +0.01 (+0.04%) | 289,800 |
10 Nov 2021 | USD | 23.75 | 23.79 | 23.73 | 23.74 | 23.74 | -0.04 (-0.17%) | 401,800 |
9 Nov 2021 | USD | 23.7 | 23.79 | 23.675 | 23.78 | 23.78 | +0.05 (+0.21%) | 659,000 |