Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 31.77 | 32.13 | 31.51 | 31.52 | 31.52 | -0.96 (-2.96%) | 764,400 |
4 Jan 2022 | USD | 32.08 | 32.57 | 32.08 | 32.48 | 32.48 | -0.14 (-0.43%) | 465,987 |
3 Jan 2022 | USD | 32.26 | 32.63 | 32.18 | 32.62 | 32.62 | +0.16 (+0.49%) | 557,655 |
31 Dec 2021 | USD | 32.28 | 32.55 | 32.18 | 32.46 | 32.46 | +0.14 (+0.43%) | 262,100 |
30 Dec 2021 | USD | 32.49 | 32.58 | 32.31 | 32.32 | 32.32 | -0.2 (-0.62%) | 128,500 |
29 Dec 2021 | USD | 32.53 | 32.59 | 32.4 | 32.52 | 32.52 | +0.37 (+1.15%) | 256,200 |
28 Dec 2021 | USD | 32.06 | 32.3 | 32.05 | 32.15 | 32.15 | -0.13 (-0.40%) | 259,700 |
27 Dec 2021 | USD | 32.28 | 32.28 | 32 | 32.28 | 32.28 | +0.21 (+0.65%) | 270,900 |
23 Dec 2021 | USD | 31.97 | 32.1 | 31.83 | 32.07 | 32.07 | +0.53 (+1.68%) | 355,200 |
22 Dec 2021 | USD | 31.19 | 31.54 | 31.02 | 31.54 | 31.54 | +0.65 (+2.10%) | 339,100 |
21 Dec 2021 | USD | 30.68 | 31.03 | 30.68 | 30.89 | 30.89 | +0.63 (+2.08%) | 395,500 |
20 Dec 2021 | USD | 30.32 | 30.32 | 29.98 | 30.26 | 30.26 | -0.25 (-0.82%) | 390,100 |
17 Dec 2021 | USD | 30.79 | 30.8 | 30.41 | 30.51 | 30.51 | +0.06 (+0.20%) | 502,200 |
16 Dec 2021 | USD | 30.35 | 30.65 | 30.31 | 30.45 | 30.45 | +0.39 (+1.30%) | 362,200 |
15 Dec 2021 | USD | 30.22 | 30.23 | 29.79 | 30.06 | 30.06 | -0.59 (-1.92%) | 555,600 |
14 Dec 2021 | USD | 30.79 | 30.92 | 30.63 | 30.65 | 30.65 | -0.02 (-0.07%) | 421,400 |
13 Dec 2021 | USD | 30.4 | 30.86 | 30.4 | 30.67 | 30.67 | +0.18 (+0.59%) | 376,000 |
10 Dec 2021 | USD | 30.56 | 30.72 | 30.33 | 30.49 | 30.49 | -0.23 (-0.75%) | 440,500 |
9 Dec 2021 | USD | 31.05 | 31.12 | 30.68 | 30.72 | 30.72 | -0.8 (-2.54%) | 712,200 |
8 Dec 2021 | USD | 31.28 | 31.62 | 31.28 | 31.52 | 31.52 | +0.07 (+0.22%) | 190,404 |
7 Dec 2021 | USD | 31.39 | 31.65 | 31.31 | 31.45 | 31.45 | -0.07 (-0.22%) | 327,490 |
6 Dec 2021 | USD | 31.04 | 31.71 | 30.98 | 31.52 | 31.52 | +1.1 (+3.62%) | 489,719 |
3 Dec 2021 | USD | 30.59 | 30.62 | 30.3 | 30.42 | 30.42 | +0.04 (+0.13%) | 275,400 |
2 Dec 2021 | USD | 30.43 | 30.54 | 30.28 | 30.38 | 30.38 | +0.31 (+1.03%) | 309,100 |
1 Dec 2021 | USD | 30.31 | 30.49 | 30.03 | 30.07 | 30.07 | +0.25 (+0.84%) | 764,100 |
30 Nov 2021 | USD | 30.1 | 30.32 | 29.71 | 29.82 | 29.82 | -0.4 (-1.32%) | 545,600 |
29 Nov 2021 | USD | 30.21 | 30.26 | 29.93 | 30.22 | 30.22 | +0.14 (+0.47%) | 539,300 |
26 Nov 2021 | USD | 30.5 | 30.53 | 30.03 | 30.08 | 30.08 | -1.02 (-3.28%) | 331,700 |
24 Nov 2021 | USD | 30.92 | 31.25 | 30.88 | 31.1 | 31.1 | -0.31 (-0.99%) | 698,400 |
23 Nov 2021 | USD | 31.16 | 31.53 | 31.16 | 31.41 | 31.41 | +0.27 (+0.87%) | 333,800 |