Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | USD | 31.91 | 31.98 | 31.84 | 31.89 | 31.89 | -0.01 (-0.03%) | 356,700 |
18 Jan 2022 | USD | 31.86 | 32.01 | 31.85 | 31.9 | 31.9 | 0.0 (0.0%) | 477,700 |
14 Jan 2022 | USD | 31.86 | 32.06 | 31.86 | 31.9 | 31.9 | +0.03 (+0.09%) | 386,700 |
13 Jan 2022 | USD | 31.98 | 32.14 | 31.82 | 31.87 | 31.87 | -0.08 (-0.25%) | 403,300 |
12 Jan 2022 | USD | 31.95 | 32.05 | 31.86 | 31.95 | 31.95 | -0.04 (-0.13%) | 260,900 |
11 Jan 2022 | USD | 31.89 | 31.99 | 31.85 | 31.99 | 31.99 | +0.07 (+0.22%) | 680,800 |
10 Jan 2022 | USD | 31.85 | 31.93 | 31.82 | 31.92 | 31.92 | 0.0 (0.0%) | 454,200 |
7 Jan 2022 | USD | 31.89 | 31.97 | 31.785 | 31.92 | 31.92 | +0.02 (+0.06%) | 1,029,700 |
6 Jan 2022 | USD | 31.8 | 31.935 | 31.78 | 31.9 | 31.9 | 0.0 (0.0%) | 542,300 |
5 Jan 2022 | USD | 31.75 | 31.9 | 31.75 | 31.9 | 31.9 | +0.15 (+0.47%) | 1,014,000 |
4 Jan 2022 | USD | 31.79 | 31.86 | 31.7 | 31.75 | 31.75 | +0.05 (+0.16%) | 721,100 |
3 Jan 2022 | USD | 31.78 | 31.87 | 31.66 | 31.7 | 31.7 | +0.04 (+0.13%) | 852,200 |
31 Dec 2021 | USD | 31.87 | 31.9 | 31.65 | 31.66 | 31.66 | -0.24 (-0.75%) | 325,800 |
30 Dec 2021 | USD | 31.88 | 31.92 | 31.85 | 31.9 | 31.9 | +0.05 (+0.16%) | 421,900 |
29 Dec 2021 | USD | 31.87 | 31.95 | 31.84 | 31.85 | 31.85 | -0.04 (-0.13%) | 638,700 |
28 Dec 2021 | USD | 31.9 | 32.04 | 31.81 | 31.89 | 31.89 | -0.03 (-0.09%) | 331,500 |
27 Dec 2021 | USD | 31.78 | 32.28 | 31.78 | 31.92 | 31.92 | +0.14 (+0.44%) | 819,800 |
23 Dec 2021 | USD | 31.78 | 31.81 | 31.66 | 31.78 | 31.78 | 0.0 (0.0%) | 1,718,700 |
22 Dec 2021 | USD | 31.79 | 31.86 | 31.72 | 31.78 | 31.78 | +0.02 (+0.06%) | 911,500 |
21 Dec 2021 | USD | 31.76 | 31.83 | 31.75 | 31.76 | 31.76 | +0.01 (+0.03%) | 1,418,000 |
20 Dec 2021 | USD | 31.75 | 31.86 | 31.7 | 31.75 | 31.75 | -0.1 (-0.31%) | 1,312,300 |
17 Dec 2021 | USD | 31.82 | 31.92 | 31.71 | 31.85 | 31.85 | +0.03 (+0.09%) | 1,830,800 |
16 Dec 2021 | USD | 31.81 | 31.93 | 31.67 | 31.82 | 31.82 | -0.11 (-0.34%) | 1,346,900 |
15 Dec 2021 | USD | 31.75 | 32 | 31.68 | 31.93 | 31.93 | +0.22 (+0.69%) | 2,271,200 |
14 Dec 2021 | USD | 31.7 | 31.79 | 31.62 | 31.71 | 31.71 | +0.01 (+0.03%) | 1,526,200 |
13 Dec 2021 | USD | 31.75 | 31.84 | 31.63 | 31.7 | 31.7 | -0.07 (-0.22%) | 869,300 |
10 Dec 2021 | USD | 31.66 | 31.78 | 31.6 | 31.77 | 31.77 | +0.03 (+0.09%) | 1,129,500 |
9 Dec 2021 | USD | 31.51 | 31.8 | 31.51 | 31.74 | 31.74 | +0.03 (+0.09%) | 764,100 |
8 Dec 2021 | USD | 31.6 | 31.97 | 31.59 | 31.71 | 31.71 | 0.0 (0.0%) | 1,323,400 |
7 Dec 2021 | USD | 31.6 | 31.75 | 31.42 | 31.71 | 31.71 | +0.07 (+0.22%) | 3,150,142 |