Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 35.73 | 35.73 | 35.61 | 35.66 | 35.66 | 0.0 (0.0%) | 151,800 |
15 Dec 2021 | USD | 35.65 | 35.75 | 35.65 | 35.66 | 35.66 | +0.01 (+0.03%) | 83,400 |
14 Dec 2021 | USD | 35.5 | 35.68 | 35.5 | 35.65 | 35.65 | +0.16 (+0.45%) | 87,700 |
13 Dec 2021 | USD | 35.64 | 35.74 | 35.49 | 35.49 | 35.49 | -0.17 (-0.48%) | 127,000 |
10 Dec 2021 | USD | 35.68 | 35.75 | 35.65 | 35.66 | 35.66 | +0.04 (+0.11%) | 89,300 |
9 Dec 2021 | USD | 35.6 | 35.73 | 35.5 | 35.62 | 35.62 | -0.04 (-0.11%) | 86,400 |
8 Dec 2021 | USD | 35.7 | 35.885 | 35.56 | 35.66 | 35.66 | 0.0 (0.0%) | 36,970 |
7 Dec 2021 | USD | 35.69 | 35.76 | 35.59 | 35.66 | 35.66 | -0.03 (-0.08%) | 38,694 |
6 Dec 2021 | USD | 35.58 | 35.75 | 35.55 | 35.69 | 35.69 | +0.11 (+0.31%) | 76,940 |
3 Dec 2021 | USD | 35.49 | 35.65 | 35.29 | 35.58 | 35.58 | +0.1 (+0.28%) | 83,500 |
2 Dec 2021 | USD | 35.45 | 35.59 | 35.36 | 35.48 | 35.48 | +0.14 (+0.40%) | 59,500 |
1 Dec 2021 | USD | 35.65 | 35.65 | 35.25 | 35.34 | 35.34 | -0.18 (-0.51%) | 98,800 |
30 Nov 2021 | USD | 35.54 | 35.6 | 35.5 | 35.52 | 35.52 | 0.0 (0.0%) | 102,800 |
29 Nov 2021 | USD | 35.6 | 35.62 | 35.51 | 35.52 | 35.52 | -0.01 (-0.03%) | 80,100 |
26 Nov 2021 | USD | 35.5 | 35.66 | 35.46 | 35.53 | 35.53 | -0.01 (-0.03%) | 123,500 |
24 Nov 2021 | USD | 35.6 | 35.71 | 35.51 | 35.54 | 35.54 | -0.07 (-0.20%) | 97,200 |
23 Nov 2021 | USD | 35.6 | 35.75 | 35.55 | 35.61 | 35.61 | +0.02 (+0.06%) | 68,800 |
22 Nov 2021 | USD | 35.65 | 35.88 | 35.55 | 35.59 | 35.59 | -0.01 (-0.03%) | 44,300 |
19 Nov 2021 | USD | 35.6 | 35.65 | 35.55 | 35.6 | 35.6 | -0.07 (-0.20%) | 62,700 |
18 Nov 2021 | USD | 35.54 | 35.74 | 35.54 | 35.67 | 35.67 | +0.07 (+0.20%) | 72,300 |
17 Nov 2021 | USD | 35.61 | 35.66 | 35.55 | 35.6 | 35.6 | +0.01 (+0.03%) | 49,300 |
16 Nov 2021 | USD | 35.74 | 35.9 | 35.59 | 35.59 | 35.59 | -0.16 (-0.45%) | 87,800 |
15 Nov 2021 | USD | 35.73 | 35.79 | 35.6 | 35.75 | 35.75 | +0.1 (+0.28%) | 67,200 |
12 Nov 2021 | USD | 35.86 | 35.87 | 35.56 | 35.65 | 35.65 | -0.15 (-0.42%) | 53,600 |
11 Nov 2021 | USD | 35.9 | 35.9 | 35.57 | 35.8 | 35.8 | +0.02 (+0.06%) | 41,200 |
10 Nov 2021 | USD | 35.65 | 36.11 | 35.49 | 35.78 | 35.78 | +0.18 (+0.51%) | 114,700 |
9 Nov 2021 | USD | 35.6 | 35.64 | 35.5 | 35.6 | 35.6 | 0.0 (0.0%) | 58,500 |
8 Nov 2021 | USD | 35.81 | 35.81 | 35.53 | 35.6 | 35.6 | -0.07 (-0.20%) | 49,500 |
5 Nov 2021 | USD | 35.61 | 35.75 | 35.52 | 35.67 | 35.67 | +0.06 (+0.17%) | 109,700 |
4 Nov 2021 | USD | 35.5 | 36.33 | 35.34 | 35.61 | 35.61 | +0.12 (+0.34%) | 140,900 |