Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 34.08 | 34.71 | 34.08 | 34.11 | 34.11 | +0.1 (+0.29%) | 87,300 |
4 Jan 2022 | USD | 33.32 | 34.38 | 33.32 | 34.01 | 34.01 | +0.98 (+2.97%) | 137,000 |
3 Jan 2022 | USD | 32.86 | 33.66 | 32.37 | 33.03 | 33.03 | +0.32 (+0.98%) | 100,600 |
31 Dec 2021 | USD | 32.43 | 32.76 | 32.39 | 32.71 | 32.71 | +0.17 (+0.52%) | 34,800 |
30 Dec 2021 | USD | 32.89 | 33.66 | 32.54 | 32.54 | 32.54 | -0.2 (-0.61%) | 126,900 |
29 Dec 2021 | USD | 32.73 | 32.96 | 32.4 | 32.74 | 32.74 | -0.04 (-0.12%) | 58,100 |
28 Dec 2021 | USD | 32.65 | 32.97 | 32.21 | 32.78 | 32.78 | +0.07 (+0.21%) | 54,800 |
27 Dec 2021 | USD | 32.26 | 32.75 | 31.36 | 32.71 | 32.71 | +0.57 (+1.77%) | 58,600 |
23 Dec 2021 | USD | 32.3 | 32.5 | 32.01 | 32.14 | 32.14 | +0.04 (+0.12%) | 73,400 |
22 Dec 2021 | USD | 31.82 | 32.22 | 31.36 | 32.1 | 32.1 | +0.24 (+0.75%) | 105,700 |
21 Dec 2021 | USD | 31.47 | 32.38 | 31.41 | 31.86 | 31.86 | +0.58 (+1.85%) | 147,900 |
20 Dec 2021 | USD | 31.66 | 31.66 | 30.76 | 31.28 | 31.28 | -0.73 (-2.28%) | 111,900 |
17 Dec 2021 | USD | 32.7 | 32.87 | 31.53 | 32.01 | 32.01 | -0.42 (-1.30%) | 275,600 |
16 Dec 2021 | USD | 32.53 | 33.1 | 32.31 | 32.43 | 32.43 | +0.27 (+0.84%) | 112,900 |
15 Dec 2021 | USD | 32.07 | 32.47 | 31.62 | 32.16 | 32.16 | +0.32 (+1.01%) | 402,400 |
14 Dec 2021 | USD | 31.87 | 32.43 | 31.66 | 31.84 | 31.84 | -0.03 (-0.09%) | 148,000 |
13 Dec 2021 | USD | 32.04 | 32.4 | 31.46 | 31.87 | 31.87 | -0.29 (-0.90%) | 161,800 |
10 Dec 2021 | USD | 32.5 | 32.63 | 31.75 | 32.16 | 32.16 | -0.13 (-0.40%) | 77,800 |
9 Dec 2021 | USD | 32.31 | 32.51 | 32.03 | 32.29 | 32.29 | -0.28 (-0.86%) | 112,500 |
8 Dec 2021 | USD | 33.23 | 33.48 | 32.3 | 32.57 | 32.57 | -0.54 (-1.63%) | 117,523 |
7 Dec 2021 | USD | 33.94 | 33.98 | 32.86 | 33.11 | 33.11 | -0.58 (-1.72%) | 102,629 |
6 Dec 2021 | USD | 33.8 | 34.33 | 33.54 | 33.69 | 33.69 | +0.35 (+1.05%) | 160,569 |
3 Dec 2021 | USD | 34.03 | 34.03 | 33.2 | 33.34 | 33.34 | -0.41 (-1.21%) | 140,100 |
2 Dec 2021 | USD | 32.77 | 33.96 | 32.77 | 33.75 | 33.75 | +1.28 (+3.94%) | 93,300 |
1 Dec 2021 | USD | 33.2 | 33.79 | 32.39 | 32.47 | 32.47 | -0.03 (-0.09%) | 132,800 |
30 Nov 2021 | USD | 32.33 | 32.93 | 32.01 | 32.5 | 32.5 | -0.35 (-1.07%) | 137,900 |
29 Nov 2021 | USD | 33.76 | 33.76 | 32.74 | 32.85 | 32.85 | -0.31 (-0.93%) | 105,600 |
26 Nov 2021 | USD | 33.41 | 33.74 | 32.49 | 33.16 | 33.16 | -1.44 (-4.16%) | 107,300 |
24 Nov 2021 | USD | 34.68 | 35.14 | 34.26 | 34.6 | 34.6 | -0.29 (-0.83%) | 67,700 |
23 Nov 2021 | USD | 34.89 | 35.4 | 34.56 | 34.89 | 34.89 | +0.25 (+0.72%) | 89,700 |