Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 41.3 | 41.62 | 41.08 | 41.31 | 41.31 | -0.01 (-0.02%) | 185,700 |
27 Dec 2021 | USD | 41.28 | 41.52 | 40.94 | 41.32 | 41.32 | +0.02 (+0.05%) | 185,500 |
23 Dec 2021 | USD | 41.39 | 41.59 | 41.1 | 41.3 | 41.3 | +0.07 (+0.17%) | 230,800 |
22 Dec 2021 | USD | 40.37 | 41.24 | 40.21 | 41.23 | 41.23 | +0.84 (+2.08%) | 337,700 |
21 Dec 2021 | USD | 41.02 | 41.37 | 40.17 | 40.39 | 40.39 | -0.35 (-0.86%) | 312,200 |
20 Dec 2021 | USD | 40.79 | 40.88 | 40.11 | 40.74 | 40.74 | -0.31 (-0.76%) | 270,800 |
17 Dec 2021 | USD | 41.9 | 42.24 | 40.75 | 41.05 | 41.05 | -1.17 (-2.77%) | 1,046,200 |
16 Dec 2021 | USD | 41.65 | 42.71 | 41.65 | 42.22 | 42.22 | +0.57 (+1.37%) | 312,300 |
15 Dec 2021 | USD | 41.17 | 42.35 | 41.05 | 41.65 | 41.65 | +0.62 (+1.51%) | 469,600 |
14 Dec 2021 | USD | 41.45 | 41.93 | 40.94 | 41.03 | 41.03 | -0.4 (-0.97%) | 451,100 |
13 Dec 2021 | USD | 40.82 | 41.67 | 40.82 | 41.43 | 41.43 | +0.59 (+1.44%) | 511,900 |
10 Dec 2021 | USD | 40.6 | 40.86 | 40.41 | 40.84 | 40.84 | +0.54 (+1.34%) | 272,700 |
9 Dec 2021 | USD | 40.2 | 40.5 | 39.88 | 40.3 | 40.3 | -0.16 (-0.40%) | 195,100 |
8 Dec 2021 | USD | 40.12 | 40.6 | 39.9201 | 40.46 | 40.46 | +0.36 (+0.90%) | 216,855 |
7 Dec 2021 | USD | 40.17 | 40.51 | 39.89 | 40.1 | 40.1 | -0.22 (-0.55%) | 309,110 |
6 Dec 2021 | USD | 39.62 | 40.69 | 39.28 | 40.32 | 40.32 | +1.04 (+2.65%) | 472,084 |
3 Dec 2021 | USD | 39.28 | 39.51 | 38.83 | 39.28 | 39.28 | +0.19 (+0.49%) | 405,000 |
2 Dec 2021 | USD | 39.19 | 39.46 | 38.89 | 39.09 | 39.09 | +0.19 (+0.49%) | 331,300 |
1 Dec 2021 | USD | 38.97 | 39.68 | 38.65 | 38.9 | 38.9 | +0.39 (+1.01%) | 368,100 |
30 Nov 2021 | USD | 38.9 | 39.1 | 38.37 | 38.51 | 38.51 | -0.67 (-1.71%) | 676,600 |
29 Nov 2021 | USD | 39.08 | 39.4 | 38.87 | 39.18 | 39.18 | +0.34 (+0.88%) | 314,000 |
26 Nov 2021 | USD | 39 | 39.06 | 38.23 | 38.84 | 38.84 | -0.62 (-1.57%) | 229,000 |
24 Nov 2021 | USD | 39.46 | 39.57 | 39.14 | 39.46 | 39.46 | +0.04 (+0.10%) | 267,100 |
23 Nov 2021 | USD | 39.54 | 39.84 | 39.29 | 39.42 | 39.42 | -0.11 (-0.28%) | 336,400 |
22 Nov 2021 | USD | 38.81 | 39.78 | 38.61 | 39.53 | 39.53 | +0.72 (+1.86%) | 293,100 |
19 Nov 2021 | USD | 38.72 | 39.08 | 38.54 | 38.81 | 38.81 | -0.16 (-0.41%) | 392,700 |
18 Nov 2021 | USD | 39.4 | 39.71 | 38.88 | 38.97 | 38.97 | -0.94 (-2.36%) | 329,600 |
17 Nov 2021 | USD | 40.13 | 40.21 | 39.26 | 39.91 | 39.91 | -0.38 (-0.94%) | 371,100 |
16 Nov 2021 | USD | 40.52 | 40.73 | 40.07 | 40.29 | 40.29 | -0.25 (-0.62%) | 265,900 |
15 Nov 2021 | USD | 40.44 | 40.66 | 40.12 | 40.54 | 40.54 | +0.31 (+0.77%) | 284,800 |