Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 24.93 | 25.2 | 22.96 | 23.06 | 23.06 | -2.09 (-8.31%) | 1,005,300 |
4 Jan 2022 | USD | 25.06 | 25.21 | 24.395 | 25.15 | 25.15 | +0.08 (+0.32%) | 547,300 |
3 Jan 2022 | USD | 25.1 | 25.515 | 24.73 | 25.07 | 25.07 | +0.13 (+0.52%) | 316,800 |
31 Dec 2021 | USD | 25.31 | 25.73 | 24.88 | 24.94 | 24.94 | -0.42 (-1.66%) | 220,400 |
30 Dec 2021 | USD | 24.34 | 25.81 | 24.34 | 25.36 | 25.36 | +0.79 (+3.22%) | 556,600 |
29 Dec 2021 | USD | 24.57 | 24.95 | 24.15 | 24.57 | 24.57 | -0.29 (-1.17%) | 309,800 |
28 Dec 2021 | USD | 25.28 | 25.58 | 24.78 | 24.86 | 24.86 | -0.27 (-1.07%) | 522,100 |
27 Dec 2021 | USD | 24.9 | 25.63 | 24.72 | 25.13 | 25.13 | +0.42 (+1.70%) | 356,600 |
23 Dec 2021 | USD | 24.19 | 24.89 | 24.12 | 24.71 | 24.71 | +0.33 (+1.35%) | 559,500 |
22 Dec 2021 | USD | 24.11 | 24.84 | 24.03 | 24.38 | 24.38 | +0.17 (+0.70%) | 536,400 |
21 Dec 2021 | USD | 23.02 | 24.27 | 22.97 | 24.21 | 24.21 | +1.3 (+5.67%) | 726,600 |
20 Dec 2021 | USD | 22.7 | 23.41 | 22.69 | 22.91 | 22.91 | -0.57 (-2.43%) | 1,002,000 |
17 Dec 2021 | USD | 22.95 | 23.885 | 22.64 | 23.48 | 23.48 | -0.03 (-0.13%) | 891,700 |
16 Dec 2021 | USD | 24.84 | 25.17 | 23.17 | 23.51 | 23.51 | -1.35 (-5.43%) | 1,038,600 |
15 Dec 2021 | USD | 24.17 | 24.93 | 23.62 | 24.86 | 24.86 | +0.22 (+0.89%) | 939,800 |
14 Dec 2021 | USD | 25.07 | 25.33 | 24.23 | 24.64 | 24.64 | -0.82 (-3.22%) | 563,300 |
13 Dec 2021 | USD | 26.47 | 26.87 | 25.37 | 25.46 | 25.46 | -1.13 (-4.25%) | 351,200 |
10 Dec 2021 | USD | 27.11 | 27.43 | 26.06 | 26.59 | 26.59 | -0.39 (-1.45%) | 578,200 |
9 Dec 2021 | USD | 27.8 | 28.27 | 26.91 | 26.98 | 26.98 | -0.84 (-3.02%) | 322,700 |
8 Dec 2021 | USD | 27.3 | 27.92 | 26.7 | 27.82 | 27.82 | +0.6 (+2.20%) | 514,281 |
7 Dec 2021 | USD | 27.2 | 27.91 | 26.9 | 27.22 | 27.22 | +1.12 (+4.29%) | 721,478 |
6 Dec 2021 | USD | 25.3 | 26.43 | 24.5101 | 26.1 | 26.1 | +0.69 (+2.72%) | 1,375,547 |
3 Dec 2021 | USD | 27.31 | 27.47 | 25.01 | 25.41 | 25.41 | -1.73 (-6.37%) | 777,000 |
2 Dec 2021 | USD | 27 | 27.4 | 26.16 | 27.14 | 27.14 | +0.2 (+0.74%) | 672,600 |
1 Dec 2021 | USD | 28.12 | 29.05 | 26.62 | 26.94 | 26.94 | -0.71 (-2.57%) | 866,800 |
30 Nov 2021 | USD | 29.43 | 30.49 | 27.23 | 27.65 | 27.65 | -2.08 (-7.00%) | 1,552,400 |
29 Nov 2021 | USD | 29.85 | 30.49 | 29.36 | 29.73 | 29.73 | +0.1 (+0.34%) | 1,760,400 |
26 Nov 2021 | USD | 29.4 | 29.97 | 29.25 | 29.63 | 29.63 | -0.54 (-1.79%) | 275,300 |
24 Nov 2021 | USD | 29.14 | 30.3 | 28.94 | 30.17 | 30.17 | +0.86 (+2.93%) | 576,400 |
23 Nov 2021 | USD | 29.59 | 30.11 | 28.22 | 29.31 | 29.31 | -0.54 (-1.81%) | 830,200 |