Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | USD | 43.3 | 43.61 | 42.73 | 42.73 | 42.73 | -0.74 (-1.70%) | 538,600 |
20 Jan 2022 | USD | 43.22 | 44.045 | 43.14 | 43.47 | 43.47 | +0.3 (+0.69%) | 1,036,500 |
19 Jan 2022 | USD | 43.42 | 43.82 | 43.07 | 43.17 | 43.17 | -0.27 (-0.62%) | 478,300 |
18 Jan 2022 | USD | 43.32 | 43.72 | 42.67 | 43.44 | 43.44 | -0.14 (-0.32%) | 607,100 |
14 Jan 2022 | USD | 43.06 | 43.81 | 42.94 | 43.58 | 43.58 | +0.41 (+0.95%) | 722,900 |
13 Jan 2022 | USD | 43.56 | 43.84 | 43.05 | 43.17 | 43.17 | -0.09 (-0.21%) | 600,100 |
12 Jan 2022 | USD | 43.1 | 43.6 | 42.93 | 43.26 | 43.26 | +0.19 (+0.44%) | 703,200 |
11 Jan 2022 | USD | 42.75 | 43.09 | 41.65 | 43.07 | 43.07 | +0.32 (+0.75%) | 542,400 |
10 Jan 2022 | USD | 42.2 | 42.81 | 41.42 | 42.75 | 42.75 | +0.35 (+0.83%) | 890,100 |
7 Jan 2022 | USD | 42.02 | 42.54 | 41.86 | 42.4 | 42.4 | +0.34 (+0.81%) | 552,900 |
6 Jan 2022 | USD | 42.07 | 42.64 | 41.4 | 42.06 | 42.06 | -0.02 (-0.05%) | 501,300 |
5 Jan 2022 | USD | 42.79 | 43.32 | 42.06 | 42.08 | 42.08 | -0.76 (-1.77%) | 746,200 |
4 Jan 2022 | USD | 42.95 | 43.22 | 42.27 | 42.84 | 42.84 | +0.07 (+0.16%) | 515,900 |
3 Jan 2022 | USD | 41.91 | 42.89 | 41.55 | 42.77 | 42.77 | +1.03 (+2.47%) | 688,200 |
31 Dec 2021 | USD | 41.74 | 42.5 | 41.69 | 41.74 | 41.74 | -0.05 (-0.12%) | 377,900 |
30 Dec 2021 | USD | 41.63 | 42.28 | 41.63 | 41.79 | 41.79 | +0.04 (+0.10%) | 439,200 |
29 Dec 2021 | USD | 42.12 | 42.12 | 41.66 | 41.75 | 41.75 | -0.29 (-0.69%) | 837,400 |
28 Dec 2021 | USD | 41.15 | 42.18 | 41.06 | 42.04 | 42.04 | +0.89 (+2.16%) | 584,100 |
27 Dec 2021 | USD | 41.03 | 41.16 | 40.68 | 41.15 | 41.15 | +0.09 (+0.22%) | 416,400 |
23 Dec 2021 | USD | 40.84 | 41.26 | 40.83 | 41.06 | 41.06 | +0.33 (+0.81%) | 393,500 |
22 Dec 2021 | USD | 40.38 | 40.76 | 40.09 | 40.73 | 40.73 | +0.25 (+0.62%) | 496,600 |
21 Dec 2021 | USD | 40.16 | 40.92 | 40.1 | 40.48 | 40.48 | +0.41 (+1.02%) | 660,000 |
20 Dec 2021 | USD | 39.96 | 40.29 | 39.48 | 40.07 | 40.07 | -0.47 (-1.16%) | 924,600 |
17 Dec 2021 | USD | 39.29 | 40.64 | 39.08 | 40.54 | 40.54 | +1.32 (+3.37%) | 2,042,800 |
16 Dec 2021 | USD | 39.73 | 40.46 | 38.945 | 39.22 | 39.22 | -1.33 (-3.28%) | 1,047,300 |
15 Dec 2021 | USD | 40.28 | 40.57 | 39.953 | 40.55 | 40.55 | +0.21 (+0.52%) | 1,130,000 |
14 Dec 2021 | USD | 40.3 | 40.76 | 39.961 | 40.34 | 40.34 | +0.02 (+0.05%) | 1,364,500 |
13 Dec 2021 | USD | 39.4 | 40.465 | 39.4 | 40.32 | 40.32 | +0.71 (+1.79%) | 887,800 |
10 Dec 2021 | USD | 40.33 | 40.45 | 39.565 | 39.61 | 39.61 | -0.4 (-1.00%) | 499,100 |
9 Dec 2021 | USD | 40.09 | 40.21 | 39.47 | 40.01 | 40.01 | -0.38 (-0.94%) | 936,700 |