Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 33.45 | 33.49 | 32.13 | 32.66 | 32.66 | -0.73 (-2.19%) | 896,500 |
28 Dec 2021 | USD | 33.52 | 34.67 | 32.95 | 33.39 | 33.39 | -0.47 (-1.39%) | 869,500 |
27 Dec 2021 | USD | 34.8 | 35.11 | 33.46 | 33.86 | 33.86 | -1.01 (-2.90%) | 1,160,500 |
23 Dec 2021 | USD | 34.31 | 35.47 | 33.915 | 34.87 | 34.87 | +0.29 (+0.84%) | 788,900 |
22 Dec 2021 | USD | 34.14 | 34.976 | 33.39 | 34.58 | 34.58 | -0.05 (-0.14%) | 849,600 |
21 Dec 2021 | USD | 32.5 | 34.96 | 32.2 | 34.63 | 34.63 | +2.7 (+8.46%) | 1,866,900 |
20 Dec 2021 | USD | 32.15 | 32.99 | 31.39 | 31.93 | 31.93 | -0.92 (-2.80%) | 1,443,500 |
17 Dec 2021 | USD | 33.48 | 33.697 | 31.91 | 32.85 | 32.85 | -0.96 (-2.84%) | 3,250,700 |
16 Dec 2021 | USD | 35.65 | 35.89 | 33.15 | 33.81 | 33.81 | -1.36 (-3.87%) | 1,144,800 |
15 Dec 2021 | USD | 35.24 | 35.52 | 33.51 | 35.17 | 35.17 | -0.14 (-0.40%) | 1,880,000 |
14 Dec 2021 | USD | 34.41 | 35.59 | 34 | 35.31 | 35.31 | +0.32 (+0.91%) | 1,381,500 |
13 Dec 2021 | USD | 36.21 | 36.21 | 34.35 | 34.99 | 34.99 | -1.28 (-3.53%) | 2,119,800 |
10 Dec 2021 | USD | 36.81 | 37.67 | 35.95 | 36.27 | 36.27 | -0.38 (-1.04%) | 1,905,400 |
9 Dec 2021 | USD | 37.22 | 38.65 | 36.06 | 36.65 | 36.65 | -0.97 (-2.58%) | 1,938,200 |
8 Dec 2021 | USD | 36.49 | 38.64 | 36.01 | 37.62 | 37.62 | +1.14 (+3.13%) | 2,112,945 |
7 Dec 2021 | USD | 35.75 | 37.66 | 35.73 | 36.48 | 36.48 | +3.23 (+9.71%) | 4,750,885 |
6 Dec 2021 | USD | 31.43 | 33.5 | 30.5 | 33.25 | 33.25 | +1.51 (+4.76%) | 1,464,024 |
3 Dec 2021 | USD | 32.47 | 32.6 | 30.1 | 31.74 | 31.74 | -0.55 (-1.70%) | 1,706,100 |
2 Dec 2021 | USD | 32.33 | 33.23 | 31.9 | 32.29 | 32.29 | +0.21 (+0.65%) | 1,212,500 |
1 Dec 2021 | USD | 34.7 | 35.95 | 32 | 32.08 | 32.08 | -2.18 (-6.36%) | 1,928,400 |
30 Nov 2021 | USD | 34.94 | 35.45 | 33.06 | 34.26 | 34.26 | -0.77 (-2.20%) | 2,547,500 |
29 Nov 2021 | USD | 35.92 | 35.92 | 34.107 | 35.03 | 35.03 | +1.2 (+3.55%) | 1,847,100 |
26 Nov 2021 | USD | 33.54 | 34.27 | 33.34 | 33.83 | 33.83 | -0.55 (-1.60%) | 850,900 |
24 Nov 2021 | USD | 33.8 | 34.95 | 33.286 | 34.38 | 34.38 | -0.01 (-0.03%) | 989,000 |
23 Nov 2021 | USD | 35.1 | 35.55 | 33.5 | 34.39 | 34.39 | +0.09 (+0.26%) | 2,138,900 |
22 Nov 2021 | USD | 36.84 | 36.84 | 33.63 | 34.3 | 34.3 | -2.08 (-5.72%) | 2,087,000 |
19 Nov 2021 | USD | 37.91 | 38.09 | 36.105 | 36.38 | 36.38 | -1.59 (-4.19%) | 1,543,000 |
18 Nov 2021 | USD | 38.25 | 38.31 | 36.8 | 37.97 | 37.97 | -0.26 (-0.68%) | 2,400,800 |
17 Nov 2021 | USD | 38.5 | 39.41 | 37.91 | 38.23 | 38.23 | -0.18 (-0.47%) | 2,275,500 |
16 Nov 2021 | USD | 38.3 | 38.9 | 37.92 | 38.41 | 38.41 | -0.06 (-0.16%) | 1,958,400 |