Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 29.37 | 29.45 | 28.97 | 29.03 | 29.03 | -0.27 (-0.92%) | 68,000 |
4 Jan 2022 | USD | 29.7 | 29.76 | 29.22 | 29.3 | 29.3 | -0.33 (-1.11%) | 69,100 |
3 Jan 2022 | USD | 29.26 | 29.63 | 29.2 | 29.63 | 29.63 | +0.33 (+1.13%) | 38,700 |
31 Dec 2021 | USD | 29.6 | 29.91 | 29.09 | 29.3 | 29.3 | -0.19 (-0.64%) | 41,300 |
30 Dec 2021 | USD | 29.32 | 29.93 | 29.27 | 29.49 | 29.49 | +0.24 (+0.82%) | 46,200 |
29 Dec 2021 | USD | 29.83 | 29.87 | 29.01 | 29.25 | 29.25 | -0.23 (-0.78%) | 48,100 |
28 Dec 2021 | USD | 29.71 | 30.38 | 29.22 | 29.48 | 29.48 | -0.17 (-0.57%) | 48,800 |
27 Dec 2021 | USD | 29.43 | 29.74 | 28.93 | 29.65 | 29.65 | +0.4 (+1.37%) | 52,400 |
23 Dec 2021 | USD | 29.26 | 29.57 | 29.14 | 29.25 | 29.25 | +0.14 (+0.48%) | 60,300 |
22 Dec 2021 | USD | 28.75 | 29.14 | 28.59 | 29.11 | 29.11 | +0.31 (+1.08%) | 81,000 |
21 Dec 2021 | USD | 28.83 | 28.86 | 28.42 | 28.8 | 28.8 | +0.31 (+1.09%) | 62,900 |
20 Dec 2021 | USD | 28.71 | 28.71 | 27.95 | 28.49 | 28.49 | -0.48 (-1.66%) | 67,200 |
17 Dec 2021 | USD | 29.25 | 29.98 | 28.62 | 28.97 | 28.97 | 0.0 (0.0%) | 486,900 |
16 Dec 2021 | USD | 29.54 | 29.79 | 28.88 | 28.97 | 28.97 | -0.45 (-1.53%) | 68,800 |
15 Dec 2021 | USD | 28.72 | 29.57 | 28.58 | 29.42 | 29.42 | +0.72 (+2.51%) | 91,400 |
14 Dec 2021 | USD | 28.7 | 29.82 | 28.43 | 28.7 | 28.7 | -0.07 (-0.24%) | 74,200 |
13 Dec 2021 | USD | 28.56 | 29.22 | 28.29 | 28.77 | 28.77 | +0.08 (+0.28%) | 103,100 |
10 Dec 2021 | USD | 29.76 | 29.76 | 28.43 | 28.69 | 28.69 | -0.91 (-3.07%) | 103,400 |
9 Dec 2021 | USD | 29.75 | 30.48 | 29.42 | 29.6 | 29.6 | -0.92 (-3.01%) | 93,200 |
8 Dec 2021 | USD | 30.16 | 30.68 | 29.89 | 30.52 | 30.52 | +0.24 (+0.79%) | 54,745 |
7 Dec 2021 | USD | 30.28 | 30.83 | 30.11 | 30.28 | 30.28 | +0.2 (+0.66%) | 91,430 |
6 Dec 2021 | USD | 29.6 | 30.53 | 29.6 | 30.08 | 30.08 | +0.68 (+2.31%) | 68,659 |
3 Dec 2021 | USD | 29.99 | 30.13 | 29.34 | 29.4 | 29.4 | -0.49 (-1.64%) | 114,500 |
2 Dec 2021 | USD | 29.65 | 29.94 | 29.44 | 29.89 | 29.89 | +0.17 (+0.57%) | 126,900 |
1 Dec 2021 | USD | 30.21 | 30.21 | 29.39 | 29.72 | 29.72 | +0.25 (+0.85%) | 182,400 |
30 Nov 2021 | USD | 29.65 | 29.89 | 29.31 | 29.47 | 29.47 | -0.38 (-1.27%) | 168,600 |
29 Nov 2021 | USD | 30.38 | 30.68 | 29.33 | 29.85 | 29.85 | -0.14 (-0.47%) | 199,300 |
26 Nov 2021 | USD | 30.15 | 30.37 | 29 | 29.99 | 29.99 | -0.52 (-1.70%) | 92,800 |
24 Nov 2021 | USD | 30.16 | 30.84 | 29.89 | 30.51 | 30.51 | +0.29 (+0.96%) | 119,500 |
23 Nov 2021 | USD | 29.74 | 30.52 | 29.73 | 30.22 | 30.22 | +0.57 (+1.92%) | 136,600 |