Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 25.44 | 25.8 | 25.37 | 25.66 | 25.66 | +0.31 (+1.22%) | 5,918,400 |
20 Dec 2021 | USD | 25.48 | 25.49 | 24.86 | 25.35 | 25.35 | -0.44 (-1.71%) | 7,364,000 |
17 Dec 2021 | USD | 25.93 | 26.09 | 25.37 | 25.79 | 25.79 | -0.35 (-1.34%) | 15,674,600 |
16 Dec 2021 | USD | 26.22 | 26.58 | 26.06 | 26.14 | 26.14 | +0.16 (+0.62%) | 8,970,000 |
15 Dec 2021 | USD | 25.89 | 26.11 | 25.43 | 25.98 | 25.98 | +0.1 (+0.39%) | 9,794,100 |
14 Dec 2021 | USD | 26.28 | 26.5 | 25.82 | 25.88 | 25.88 | -0.36 (-1.37%) | 10,045,100 |
13 Dec 2021 | USD | 26.48 | 26.58 | 25.88 | 26.24 | 26.24 | -0.4 (-1.50%) | 8,127,800 |
10 Dec 2021 | USD | 26.8 | 26.85 | 26.26 | 26.64 | 26.64 | +0.02 (+0.08%) | 8,062,700 |
9 Dec 2021 | USD | 27.12 | 27.12 | 26.51 | 26.62 | 26.62 | -1.02 (-3.69%) | 10,289,800 |
8 Dec 2021 | USD | 27.8 | 27.99 | 27.56 | 27.64 | 27.64 | -0.12 (-0.43%) | 12,322,000 |
7 Dec 2021 | USD | 27.6 | 28.025 | 27.48 | 27.76 | 27.76 | +0.44 (+1.61%) | 10,437,068 |
6 Dec 2021 | USD | 27.45 | 27.6001 | 27.025 | 27.32 | 27.32 | +0.21 (+0.77%) | 10,094,035 |
3 Dec 2021 | USD | 27.48 | 27.64 | 26.89 | 27.11 | 27.11 | -0.14 (-0.51%) | 6,904,200 |
2 Dec 2021 | USD | 26.73 | 27.35 | 26.54 | 27.25 | 27.25 | +0.61 (+2.29%) | 7,697,700 |
1 Dec 2021 | USD | 27.31 | 27.78 | 26.63 | 26.64 | 26.64 | -0.15 (-0.56%) | 10,227,200 |
30 Nov 2021 | USD | 27.63 | 27.73 | 26.73 | 26.79 | 26.79 | -1.22 (-4.36%) | 15,416,900 |
29 Nov 2021 | USD | 28.58 | 28.66 | 28.01 | 28.01 | 28.01 | -0.23 (-0.81%) | 8,074,800 |
26 Nov 2021 | USD | 27.52 | 28.42 | 27.52 | 28.24 | 28.24 | -0.31 (-1.09%) | 5,522,300 |
24 Nov 2021 | USD | 27.98 | 28.58 | 27.97 | 28.55 | 28.55 | +0.47 (+1.67%) | 5,738,300 |
23 Nov 2021 | USD | 27.9 | 28.22 | 27.73 | 28.08 | 28.08 | +0.48 (+1.74%) | 6,450,000 |
22 Nov 2021 | USD | 27.4 | 27.98 | 27.34 | 27.6 | 27.6 | +0.18 (+0.66%) | 6,393,900 |
19 Nov 2021 | USD | 27.65 | 27.78 | 27.37 | 27.42 | 27.42 | -0.55 (-1.97%) | 7,006,800 |
18 Nov 2021 | USD | 28.24 | 28.4 | 27.92 | 27.97 | 27.97 | -0.24 (-0.85%) | 4,909,800 |
17 Nov 2021 | USD | 28.15 | 28.72 | 28.14 | 28.21 | 28.21 | -0.01 (-0.04%) | 7,147,600 |
16 Nov 2021 | USD | 28.71 | 28.71 | 28.13 | 28.22 | 28.22 | -0.39 (-1.36%) | 5,587,600 |
15 Nov 2021 | USD | 28.64 | 28.82 | 28.4 | 28.61 | 28.61 | -0.03 (-0.10%) | 5,145,200 |
12 Nov 2021 | USD | 28.74 | 28.96 | 28.62 | 28.64 | 28.64 | -0.25 (-0.87%) | 7,553,200 |
11 Nov 2021 | USD | 28.24 | 29 | 28.15 | 28.89 | 28.89 | +0.74 (+2.63%) | 10,805,800 |
10 Nov 2021 | USD | 28.48 | 28.69 | 28.01 | 28.15 | 28.15 | -0.38 (-1.33%) | 6,720,500 |
9 Nov 2021 | USD | 28.44 | 28.59 | 28.15 | 28.53 | 28.53 | +0.05 (+0.18%) | 5,467,600 |