Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 31.08 | 31.39 | 29.07 | 29.16 | 29.16 | -2.01 (-6.45%) | 1,026,400 |
4 Jan 2022 | USD | 31.7 | 31.88 | 29.94 | 31.17 | 31.17 | -0.16 (-0.51%) | 1,183,200 |
3 Jan 2022 | USD | 31.59 | 32.17 | 31.05 | 31.33 | 31.33 | +0.04 (+0.13%) | 775,300 |
31 Dec 2021 | USD | 31.4 | 32.22 | 31.23 | 31.29 | 31.29 | -0.11 (-0.35%) | 967,000 |
30 Dec 2021 | USD | 30.4 | 31.84 | 30.3 | 31.4 | 31.4 | +0.98 (+3.22%) | 811,100 |
29 Dec 2021 | USD | 30.74 | 31.15 | 30.08 | 30.42 | 30.42 | -0.43 (-1.39%) | 892,100 |
28 Dec 2021 | USD | 31.01 | 31.56 | 30.77 | 30.85 | 30.85 | -0.11 (-0.36%) | 661,800 |
27 Dec 2021 | USD | 31.04 | 31.27 | 30.3 | 30.96 | 30.96 | -0.15 (-0.48%) | 772,800 |
23 Dec 2021 | USD | 31.43 | 31.75 | 30.75 | 31.11 | 31.11 | -0.18 (-0.58%) | 529,300 |
22 Dec 2021 | USD | 31.79 | 31.86 | 31.19 | 31.29 | 31.29 | -0.57 (-1.79%) | 737,900 |
21 Dec 2021 | USD | 30.88 | 31.87 | 30.66 | 31.86 | 31.86 | +1.68 (+5.57%) | 1,407,900 |
20 Dec 2021 | USD | 30.63 | 31.18 | 30.1 | 30.18 | 30.18 | -1.68 (-5.27%) | 1,283,400 |
17 Dec 2021 | USD | 29.68 | 32.2 | 29.07 | 31.86 | 31.86 | +1.65 (+5.46%) | 2,202,400 |
16 Dec 2021 | USD | 31.58 | 32.17 | 29.95 | 30.21 | 30.21 | -0.79 (-2.55%) | 1,275,900 |
15 Dec 2021 | USD | 30.85 | 31.2 | 28.8 | 31 | 31 | +0.02 (+0.06%) | 1,961,700 |
14 Dec 2021 | USD | 32.19 | 32.37 | 30.92 | 30.98 | 30.98 | -1.98 (-6.01%) | 1,087,900 |
13 Dec 2021 | USD | 32.69 | 33.58 | 32.32 | 32.96 | 32.96 | +0.49 (+1.51%) | 848,100 |
10 Dec 2021 | USD | 33.52 | 33.63 | 32.25 | 32.47 | 32.47 | -0.43 (-1.31%) | 806,400 |
9 Dec 2021 | USD | 33.9 | 34.61 | 32.82 | 32.9 | 32.9 | -1.21 (-3.55%) | 850,700 |
8 Dec 2021 | USD | 33.68 | 34.19 | 33.2 | 34.11 | 34.11 | +0.44 (+1.31%) | 701,520 |
7 Dec 2021 | USD | 33.86 | 34.56 | 33.32 | 33.67 | 33.67 | +0.73 (+2.22%) | 1,146,755 |
6 Dec 2021 | USD | 32.89 | 33.1495 | 31.2 | 32.94 | 32.94 | +0.42 (+1.29%) | 1,616,693 |
3 Dec 2021 | USD | 35.27 | 35.6 | 32.28 | 32.52 | 32.52 | -2.7 (-7.67%) | 1,791,800 |
2 Dec 2021 | USD | 36.36 | 37.03 | 35.12 | 35.22 | 35.22 | -1.46 (-3.98%) | 1,440,700 |
1 Dec 2021 | USD | 38.5 | 39.23 | 36.63 | 36.68 | 36.68 | -1.26 (-3.32%) | 939,100 |
30 Nov 2021 | USD | 38.35 | 39.82 | 37.4 | 37.94 | 37.94 | -1.12 (-2.87%) | 1,110,100 |
29 Nov 2021 | USD | 39 | 39.15 | 38.01 | 39.06 | 39.06 | +0.78 (+2.04%) | 620,600 |
26 Nov 2021 | USD | 38.5 | 39.29 | 37.93 | 38.28 | 38.28 | -0.96 (-2.45%) | 624,300 |
24 Nov 2021 | USD | 39.37 | 39.48 | 38.07 | 39.24 | 39.24 | +0.03 (+0.08%) | 1,330,900 |
23 Nov 2021 | USD | 39.86 | 40.52 | 38.35 | 39.21 | 39.21 | -1.42 (-3.49%) | 1,759,500 |