Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 40 | 40.36 | 39.67 | 40.29 | 40.29 | +0.32 (+0.80%) | 500,200 |
28 Dec 2021 | USD | 40.43 | 41.2 | 39.71 | 39.97 | 39.97 | -0.4 (-0.99%) | 555,400 |
27 Dec 2021 | USD | 40.4 | 40.65 | 40.03 | 40.37 | 40.37 | +0.13 (+0.32%) | 566,800 |
23 Dec 2021 | USD | 39.67 | 40.77 | 39.54 | 40.24 | 40.24 | +0.71 (+1.80%) | 566,000 |
22 Dec 2021 | USD | 39.08 | 40.12 | 38.57 | 39.53 | 39.53 | +0.35 (+0.89%) | 782,900 |
21 Dec 2021 | USD | 38.44 | 39.71 | 38.24 | 39.18 | 39.18 | +1.01 (+2.65%) | 1,105,200 |
20 Dec 2021 | USD | 38.08 | 38.9 | 37.38 | 38.17 | 38.17 | -0.36 (-0.93%) | 1,349,700 |
17 Dec 2021 | USD | 35.52 | 38.85 | 35.46 | 38.53 | 38.53 | +2.89 (+8.11%) | 3,192,400 |
16 Dec 2021 | USD | 37 | 37.69 | 35.64 | 35.64 | 35.64 | -1.29 (-3.49%) | 1,288,100 |
15 Dec 2021 | USD | 34.7 | 37 | 34.47 | 36.93 | 36.93 | +2.29 (+6.61%) | 1,454,000 |
14 Dec 2021 | USD | 34.5 | 34.95 | 33.8 | 34.64 | 34.64 | -0.02 (-0.06%) | 1,119,000 |
13 Dec 2021 | USD | 34.38 | 35.01 | 33.52 | 34.66 | 34.66 | +0.16 (+0.46%) | 1,280,100 |
10 Dec 2021 | USD | 33.87 | 35.44 | 33.29 | 34.5 | 34.5 | +2.68 (+8.42%) | 1,774,200 |
9 Dec 2021 | USD | 33 | 33.32 | 31.8 | 31.82 | 31.82 | -1.42 (-4.27%) | 949,600 |
8 Dec 2021 | USD | 32.39 | 33.4 | 32.0236 | 33.24 | 33.24 | +0.89 (+2.75%) | 1,227,109 |
7 Dec 2021 | USD | 33.25 | 34.055 | 32.12 | 32.35 | 32.35 | -0.48 (-1.46%) | 1,366,542 |
6 Dec 2021 | USD | 32.58 | 33.22 | 32.11 | 32.83 | 32.83 | +0.43 (+1.33%) | 1,013,331 |
3 Dec 2021 | USD | 33.28 | 33.38 | 31.79 | 32.4 | 32.4 | -0.78 (-2.35%) | 907,900 |
2 Dec 2021 | USD | 32.57 | 33.43 | 32.38 | 33.18 | 33.18 | +1.01 (+3.14%) | 1,028,200 |
1 Dec 2021 | USD | 33.07 | 33.68 | 32.16 | 32.17 | 32.17 | -0.71 (-2.16%) | 1,197,000 |
30 Nov 2021 | USD | 33.2 | 34.09 | 32.52 | 32.88 | 32.88 | -0.4 (-1.20%) | 1,147,900 |
29 Nov 2021 | USD | 34.31 | 34.49 | 33.24 | 33.28 | 33.28 | -0.57 (-1.68%) | 945,300 |
26 Nov 2021 | USD | 35.05 | 35.51 | 33.5 | 33.85 | 33.85 | -1.42 (-4.03%) | 905,200 |
24 Nov 2021 | USD | 34.76 | 35.44 | 34.36 | 35.27 | 35.27 | +0.26 (+0.74%) | 777,200 |
23 Nov 2021 | USD | 35.87 | 35.87 | 34.25 | 35.01 | 35.01 | -0.48 (-1.35%) | 1,062,900 |
22 Nov 2021 | USD | 35.63 | 36.27 | 35.18 | 35.49 | 35.49 | -0.04 (-0.11%) | 895,100 |
19 Nov 2021 | USD | 35.43 | 36 | 35.42 | 35.53 | 35.53 | +0.13 (+0.37%) | 761,200 |
18 Nov 2021 | USD | 37.01 | 37.24 | 35.11 | 35.4 | 35.4 | -1.42 (-3.86%) | 999,600 |
17 Nov 2021 | USD | 38.24 | 38.28 | 36.73 | 36.82 | 36.82 | -1.42 (-3.71%) | 791,500 |
16 Nov 2021 | USD | 38.03 | 38.67 | 37.9 | 38.24 | 38.24 | +0.05 (+0.13%) | 566,800 |