Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 39.37 | 39.9 | 39.28 | 39.45 | 39.45 | +0.27 (+0.69%) | 304,400 |
4 Jan 2022 | USD | 38.17 | 39.68 | 38.03 | 39.18 | 39.18 | +1.28 (+3.38%) | 320,800 |
3 Jan 2022 | USD | 37.57 | 38.51 | 37.57 | 37.9 | 37.9 | +0.61 (+1.64%) | 207,800 |
31 Dec 2021 | USD | 37.2 | 37.51 | 37.16 | 37.29 | 37.29 | -0.07 (-0.19%) | 101,500 |
30 Dec 2021 | USD | 37.8 | 38.24 | 37.3 | 37.36 | 37.36 | -0.49 (-1.29%) | 147,100 |
29 Dec 2021 | USD | 38.27 | 38.34 | 37.69 | 37.85 | 37.85 | -0.32 (-0.84%) | 145,600 |
28 Dec 2021 | USD | 37.94 | 38.49 | 37.94 | 38.17 | 38.17 | +0.12 (+0.32%) | 194,100 |
27 Dec 2021 | USD | 37.54 | 38.12 | 37.16 | 38.05 | 38.05 | +0.61 (+1.63%) | 256,800 |
23 Dec 2021 | USD | 37.44 | 37.85 | 36.99 | 37.44 | 37.44 | +0.33 (+0.89%) | 156,300 |
22 Dec 2021 | USD | 36.55 | 37.18 | 36.3 | 37.11 | 37.11 | +0.47 (+1.28%) | 205,100 |
21 Dec 2021 | USD | 36.04 | 36.85 | 34.1 | 36.64 | 36.64 | +0.89 (+2.49%) | 498,200 |
20 Dec 2021 | USD | 35.82 | 35.82 | 34.96 | 35.75 | 35.75 | -0.52 (-1.43%) | 408,600 |
17 Dec 2021 | USD | 36.23 | 36.69 | 35.35 | 36.27 | 36.27 | -0.18 (-0.49%) | 1,271,300 |
16 Dec 2021 | USD | 37 | 37.36 | 36.16 | 36.45 | 36.45 | +0.5 (+1.39%) | 339,800 |
15 Dec 2021 | USD | 35.92 | 36.34 | 35.36 | 35.95 | 35.95 | +0.11 (+0.31%) | 490,200 |
14 Dec 2021 | USD | 35.39 | 36.27 | 35.29 | 35.84 | 35.84 | +0.55 (+1.56%) | 425,900 |
13 Dec 2021 | USD | 35.26 | 35.58 | 34.85 | 35.29 | 35.29 | -0.17 (-0.48%) | 453,200 |
10 Dec 2021 | USD | 34.81 | 35.55 | 34.52 | 35.46 | 35.46 | +1.21 (+3.53%) | 328,300 |
9 Dec 2021 | USD | 34.23 | 34.5 | 34.03 | 34.25 | 34.25 | -0.34 (-0.98%) | 162,900 |
8 Dec 2021 | USD | 34.62 | 35.06 | 34.335 | 34.59 | 34.59 | -0.18 (-0.52%) | 206,666 |
7 Dec 2021 | USD | 35.59 | 35.59 | 34.47 | 34.77 | 34.77 | -0.47 (-1.33%) | 284,995 |
6 Dec 2021 | USD | 34.77 | 35.625 | 34.4 | 35.24 | 35.24 | +1.13 (+3.31%) | 349,335 |
3 Dec 2021 | USD | 34.27 | 34.59 | 33.78 | 34.11 | 34.11 | -0.04 (-0.12%) | 368,500 |
2 Dec 2021 | USD | 32.65 | 34.24 | 32.54 | 34.15 | 34.15 | +1.66 (+5.11%) | 593,000 |
1 Dec 2021 | USD | 33.26 | 33.76 | 32.31 | 32.49 | 32.49 | -0.02 (-0.06%) | 318,300 |
30 Nov 2021 | USD | 33.29 | 33.29 | 32.32 | 32.51 | 32.51 | -0.77 (-2.31%) | 286,600 |
29 Nov 2021 | USD | 34.35 | 34.42 | 33.16 | 33.28 | 33.28 | -0.35 (-1.04%) | 221,600 |
26 Nov 2021 | USD | 34.43 | 35.36 | 33.09 | 33.63 | 33.63 | -2.06 (-5.77%) | 241,900 |
24 Nov 2021 | USD | 35.88 | 36.11 | 35.66 | 35.69 | 35.69 | -0.47 (-1.30%) | 105,300 |
23 Nov 2021 | USD | 36.39 | 36.57 | 36.02 | 36.16 | 36.16 | +0.2 (+0.56%) | 160,100 |