Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | USD | 26.56 | 26.73 | 26.47 | 26.59 | 26.59 | -0.08 (-0.30%) | 1,185,100 |
6 Jan 2022 | USD | 26.51 | 26.79 | 26.5 | 26.67 | 26.67 | +0.22 (+0.83%) | 1,052,800 |
5 Jan 2022 | USD | 26.5 | 26.63 | 26.31 | 26.45 | 26.45 | -0.11 (-0.41%) | 868,600 |
4 Jan 2022 | USD | 26.1 | 26.73 | 26.04 | 26.56 | 26.56 | +0.45 (+1.72%) | 630,300 |
3 Jan 2022 | USD | 25.91 | 26.2 | 25.74 | 26.11 | 26.11 | +0.26 (+1.01%) | 519,900 |
31 Dec 2021 | USD | 25.74 | 26.11 | 25.57 | 25.85 | 25.85 | +0.07 (+0.27%) | 491,200 |
30 Dec 2021 | USD | 25.89 | 26.09 | 25.78 | 25.78 | 25.78 | -0.04 (-0.15%) | 362,900 |
29 Dec 2021 | USD | 25.7 | 25.9 | 25.55 | 25.82 | 25.82 | +0.15 (+0.58%) | 319,700 |
28 Dec 2021 | USD | 25.71 | 25.91 | 25.44 | 25.67 | 25.67 | -0.09 (-0.35%) | 359,700 |
27 Dec 2021 | USD | 25.3 | 25.8 | 25.24 | 25.76 | 25.76 | +0.36 (+1.42%) | 400,800 |
23 Dec 2021 | USD | 25.52 | 25.7 | 25.36 | 25.4 | 25.4 | -0.12 (-0.47%) | 293,800 |
22 Dec 2021 | USD | 25.2 | 25.56 | 25.2 | 25.52 | 25.52 | +0.23 (+0.91%) | 391,700 |
21 Dec 2021 | USD | 25.24 | 25.66 | 25.11 | 25.29 | 25.29 | +0.05 (+0.20%) | 381,400 |
20 Dec 2021 | USD | 25.09 | 25.35 | 24.62 | 25.24 | 25.24 | -0.04 (-0.16%) | 574,600 |
17 Dec 2021 | USD | 25.55 | 25.75 | 25.28 | 25.28 | 25.28 | -0.3 (-1.17%) | 2,653,880 |
16 Dec 2021 | USD | 25.83 | 25.89 | 25.31 | 25.58 | 25.58 | -0.16 (-0.62%) | 544,600 |
15 Dec 2021 | USD | 25.32 | 25.77 | 25.14 | 25.74 | 25.74 | +0.44 (+1.74%) | 666,700 |
14 Dec 2021 | USD | 25.5 | 25.57 | 25.2 | 25.3 | 25.3 | -0.19 (-0.75%) | 751,100 |
13 Dec 2021 | USD | 25.39 | 25.73 | 24.92 | 25.49 | 25.49 | +0.11 (+0.43%) | 580,400 |
10 Dec 2021 | USD | 25.46 | 25.47 | 25.25 | 25.38 | 25.38 | -0.04 (-0.16%) | 463,500 |
9 Dec 2021 | USD | 25.5 | 25.53 | 25.32 | 25.42 | 25.42 | -0.34 (-1.32%) | 403,500 |
8 Dec 2021 | USD | 25.57 | 25.89 | 25.44 | 25.76 | 25.76 | +0.17 (+0.66%) | 303,933 |
7 Dec 2021 | USD | 25.85 | 25.85 | 25.47 | 25.59 | 25.59 | -0.11 (-0.43%) | 281,139 |
6 Dec 2021 | USD | 25.52 | 26.08 | 25.5 | 25.7 | 25.7 | +0.38 (+1.50%) | 511,749 |
3 Dec 2021 | USD | 25.37 | 25.61 | 25.06 | 25.32 | 25.32 | 0.0 (0.0%) | 533,300 |
2 Dec 2021 | USD | 24.87 | 25.59 | 24.84 | 25.32 | 25.32 | +0.56 (+2.26%) | 448,800 |
1 Dec 2021 | USD | 25.61 | 25.76 | 24.75 | 24.76 | 24.76 | -0.44 (-1.75%) | 584,700 |
30 Nov 2021 | USD | 25.31 | 25.49 | 25.13 | 25.2 | 25.2 | -0.41 (-1.60%) | 677,700 |
29 Nov 2021 | USD | 25.69 | 25.83 | 25.3 | 25.61 | 25.61 | +0.16 (+0.63%) | 696,100 |
26 Nov 2021 | USD | 25.26 | 25.67 | 25.07 | 25.45 | 25.45 | -0.52 (-2.00%) | 515,400 |