Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 27.34 | 27.47 | 27.16 | 27.16 | 27.16 | -0.19 (-0.69%) | 68,500 |
4 Jan 2022 | USD | 27.38 | 27.38 | 27.1 | 27.35 | 27.35 | -0.02 (-0.07%) | 223,000 |
3 Jan 2022 | USD | 27.36 | 27.5 | 27.28 | 27.37 | 27.37 | +0.06 (+0.22%) | 25,500 |
31 Dec 2021 | USD | 27.36 | 27.48 | 27.26 | 27.31 | 27.31 | -0.16 (-0.58%) | 203,100 |
30 Dec 2021 | USD | 27.68 | 27.68 | 27.41 | 27.47 | 27.47 | -0.46 (-1.65%) | 70,500 |
29 Dec 2021 | USD | 27.89 | 27.97 | 27.8 | 27.93 | 27.93 | +0.04 (+0.14%) | 117,300 |
28 Dec 2021 | USD | 28.09 | 28.37 | 27.75 | 27.89 | 27.89 | -0.34 (-1.20%) | 49,400 |
27 Dec 2021 | USD | 28.27 | 28.28 | 28.11 | 28.23 | 28.23 | +0.11 (+0.39%) | 6,300 |
23 Dec 2021 | USD | 28.25 | 28.36 | 27.98 | 28.12 | 28.12 | -0.11 (-0.39%) | 11,900 |
22 Dec 2021 | USD | 28.24 | 28.37 | 28.11 | 28.23 | 28.23 | +0.04 (+0.14%) | 7,800 |
21 Dec 2021 | USD | 28.4 | 28.4 | 28.05 | 28.19 | 28.19 | -0.07 (-0.25%) | 243,900 |
20 Dec 2021 | USD | 28.35 | 28.35 | 28.2 | 28.26 | 28.26 | +0.06 (+0.21%) | 8,400 |
17 Dec 2021 | USD | 28.15 | 28.28 | 28.14 | 28.2 | 28.2 | +0.03 (+0.11%) | 9,800 |
16 Dec 2021 | USD | 28.14 | 28.38 | 27.89 | 28.17 | 28.17 | +0.05 (+0.18%) | 62,100 |
15 Dec 2021 | USD | 28.24 | 28.26 | 28.06 | 28.12 | 28.12 | -0.08 (-0.28%) | 5,100 |
14 Dec 2021 | USD | 28.16 | 28.25 | 28.05 | 28.2 | 28.2 | +0.03 (+0.11%) | 7,700 |
13 Dec 2021 | USD | 28.24 | 28.25 | 27.95 | 28.17 | 28.17 | +0.07 (+0.25%) | 4,600 |
10 Dec 2021 | USD | 28.21 | 28.21 | 28 | 28.1 | 28.1 | +0.15 (+0.54%) | 10,500 |
9 Dec 2021 | USD | 27.97 | 28.2 | 27.95 | 27.95 | 27.95 | -0.18 (-0.64%) | 14,600 |
8 Dec 2021 | USD | 28.18 | 28.18 | 28.05 | 28.13 | 28.13 | -0.08 (-0.28%) | 14,145 |
7 Dec 2021 | USD | 28.3 | 28.52 | 28.06 | 28.2102 | 28.2102 | +0.2 (+0.71%) | 12,554 |
6 Dec 2021 | USD | 28.01 | 28.17 | 27.9425 | 28.01 | 28.01 | +0.16 (+0.57%) | 12,298 |
3 Dec 2021 | USD | 27.8 | 28.13 | 27.79 | 27.85 | 27.85 | -0.03 (-0.11%) | 7,500 |
2 Dec 2021 | USD | 27.85 | 28.15 | 27.85 | 27.88 | 27.88 | -0.04 (-0.14%) | 10,500 |
1 Dec 2021 | USD | 27.91 | 28.14 | 27.67 | 27.92 | 27.92 | +0.05 (+0.18%) | 11,500 |
30 Nov 2021 | USD | 28.23 | 28.23 | 27.55 | 27.87 | 27.87 | -0.4 (-1.41%) | 44,100 |
29 Nov 2021 | USD | 28.29 | 28.29 | 27.96 | 28.27 | 28.27 | +0.29 (+1.04%) | 9,600 |
26 Nov 2021 | USD | 27.99 | 28.17 | 27.97 | 27.98 | 27.98 | -0.14 (-0.50%) | 4,200 |
24 Nov 2021 | USD | 28.04 | 28.23 | 27.77 | 28.12 | 28.12 | +0.05 (+0.18%) | 6,700 |
23 Nov 2021 | USD | 27.68 | 28.08 | 27.68 | 28.07 | 28.07 | +0.48 (+1.74%) | 22,000 |