Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 42 | 42.58 | 41.85 | 42.06 | 42.06 | +0.21 (+0.50%) | 1,415,700 |
4 Jan 2022 | USD | 41.98 | 42.42 | 41.49 | 41.85 | 41.85 | -0.13 (-0.31%) | 836,600 |
3 Jan 2022 | USD | 40.85 | 41.98 | 40.85 | 41.98 | 41.98 | +1.05 (+2.57%) | 437,600 |
31 Dec 2021 | USD | 41.05 | 41.54 | 40.8 | 40.93 | 40.93 | -0.34 (-0.82%) | 941,000 |
30 Dec 2021 | USD | 41.03 | 41.62 | 40.95 | 41.27 | 41.27 | +0.45 (+1.10%) | 1,183,100 |
29 Dec 2021 | USD | 40.12 | 40.94 | 40.12 | 40.82 | 40.82 | +0.65 (+1.62%) | 1,447,100 |
28 Dec 2021 | USD | 40.61 | 40.99 | 40.12 | 40.17 | 40.17 | -0.56 (-1.37%) | 766,200 |
27 Dec 2021 | USD | 40.07 | 40.79 | 40.07 | 40.73 | 40.73 | +0.55 (+1.37%) | 708,600 |
23 Dec 2021 | USD | 40.34 | 40.59 | 39.03 | 40.18 | 40.18 | -0.02 (-0.05%) | 1,036,000 |
22 Dec 2021 | USD | 40.29 | 40.66 | 39.86 | 40.2 | 40.2 | -0.04 (-0.10%) | 782,100 |
21 Dec 2021 | USD | 39.7 | 40.53 | 39.56 | 40.24 | 40.24 | +0.64 (+1.62%) | 1,172,800 |
20 Dec 2021 | USD | 39.64 | 39.86 | 38.78 | 39.6 | 39.6 | -0.33 (-0.83%) | 1,249,100 |
17 Dec 2021 | USD | 38.72 | 40.02 | 38.58 | 39.93 | 39.93 | +1.24 (+3.20%) | 2,097,000 |
16 Dec 2021 | USD | 37.5 | 39.23 | 37.38 | 38.69 | 38.69 | +0.27 (+0.70%) | 1,179,200 |
15 Dec 2021 | USD | 37.83 | 38.5 | 37.19 | 38.42 | 38.42 | +0.84 (+2.24%) | 1,152,000 |
14 Dec 2021 | USD | 37.21 | 37.65 | 36.52 | 37.58 | 37.58 | +0.09 (+0.24%) | 1,459,200 |
13 Dec 2021 | USD | 37.15 | 37.85 | 37.13 | 37.49 | 37.49 | +0.12 (+0.32%) | 858,600 |
10 Dec 2021 | USD | 37.54 | 37.61 | 36.86 | 37.37 | 37.37 | +0.03 (+0.08%) | 737,500 |
9 Dec 2021 | USD | 38.01 | 38.1 | 37.02 | 37.34 | 37.34 | -0.78 (-2.05%) | 745,500 |
8 Dec 2021 | USD | 38.47 | 38.69 | 37.83 | 38.12 | 38.12 | -0.68 (-1.75%) | 1,111,723 |
7 Dec 2021 | USD | 39.2 | 39.96 | 38.65 | 38.8 | 38.8 | 0.0 (0.0%) | 961,494 |
6 Dec 2021 | USD | 37.89 | 38.89 | 37.65 | 38.8 | 38.8 | +1.28 (+3.41%) | 1,045,617 |
3 Dec 2021 | USD | 37.93 | 37.97 | 36.9 | 37.52 | 37.52 | -0.1 (-0.27%) | 1,287,400 |
2 Dec 2021 | USD | 37.64 | 38.18 | 37.16 | 37.62 | 37.62 | +0.26 (+0.70%) | 1,388,900 |
1 Dec 2021 | USD | 37.65 | 38.3 | 37.12 | 37.36 | 37.36 | 0.0 (0.0%) | 998,200 |
30 Nov 2021 | USD | 38.44 | 38.53 | 36.63 | 37.36 | 37.36 | -1.42 (-3.66%) | 1,777,800 |
29 Nov 2021 | USD | 38.74 | 39.03 | 37.99 | 38.78 | 38.78 | 0.0 (0.0%) | 1,274,100 |
26 Nov 2021 | USD | 38.5 | 38.92 | 37.99 | 38.78 | 38.78 | -0.3 (-0.77%) | 588,500 |
24 Nov 2021 | USD | 39.31 | 39.82 | 38.7 | 39.08 | 39.08 | -0.29 (-0.74%) | 1,065,800 |
23 Nov 2021 | USD | 39.84 | 40.02 | 39.07 | 39.37 | 39.37 | -0.63 (-1.58%) | 1,243,000 |