Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 40.82 | 41.11 | 38.32 | 38.34 | 38.34 | -2.55 (-6.24%) | 800,600 |
4 Jan 2022 | USD | 41.26 | 41.55 | 39.61 | 40.89 | 40.89 | -0.25 (-0.61%) | 719,100 |
3 Jan 2022 | USD | 41.51 | 42.4 | 40.79 | 41.14 | 41.14 | -0.15 (-0.36%) | 855,300 |
31 Dec 2021 | USD | 42.12 | 42.65 | 41.11 | 41.29 | 41.29 | -0.88 (-2.09%) | 779,100 |
30 Dec 2021 | USD | 42 | 42.85 | 41.99 | 42.17 | 42.17 | -0.25 (-0.59%) | 967,700 |
29 Dec 2021 | USD | 41.9 | 42.56 | 41.5 | 42.42 | 42.42 | +0.69 (+1.65%) | 472,700 |
28 Dec 2021 | USD | 41.75 | 42.6 | 41.61 | 41.73 | 41.73 | -0.06 (-0.14%) | 472,900 |
27 Dec 2021 | USD | 42.05 | 42.08 | 41.11 | 41.79 | 41.79 | -0.5 (-1.18%) | 465,400 |
23 Dec 2021 | USD | 42.81 | 43.21 | 42.07 | 42.29 | 42.29 | -0.33 (-0.77%) | 401,900 |
22 Dec 2021 | USD | 42.15 | 42.94 | 41.71 | 42.62 | 42.62 | +0.47 (+1.12%) | 605,700 |
21 Dec 2021 | USD | 39.7 | 42.19 | 39.7 | 42.15 | 42.15 | +2.92 (+7.44%) | 995,500 |
20 Dec 2021 | USD | 40.89 | 40.91 | 39.2 | 39.23 | 39.23 | -2.24 (-5.40%) | 935,200 |
17 Dec 2021 | USD | 38.87 | 41.89 | 38.4 | 41.47 | 41.47 | +2.54 (+6.52%) | 2,150,400 |
16 Dec 2021 | USD | 41.37 | 41.8 | 38.5 | 38.93 | 38.93 | -2.4 (-5.81%) | 1,067,100 |
15 Dec 2021 | USD | 39.89 | 41.47 | 38.93 | 41.33 | 41.33 | +1.41 (+3.53%) | 1,225,500 |
14 Dec 2021 | USD | 39.99 | 40.36 | 39.13 | 39.92 | 39.92 | -0.61 (-1.51%) | 877,800 |
13 Dec 2021 | USD | 40.36 | 41.34 | 39.61 | 40.53 | 40.53 | -0.14 (-0.34%) | 811,900 |
10 Dec 2021 | USD | 41.49 | 41.75 | 40.3 | 40.67 | 40.67 | +0.31 (+0.77%) | 668,100 |
9 Dec 2021 | USD | 40.65 | 40.98 | 39.79 | 40.36 | 40.36 | -0.86 (-2.09%) | 665,600 |
8 Dec 2021 | USD | 40.93 | 41.8 | 40.06 | 41.22 | 41.22 | +0.05 (+0.12%) | 562,375 |
7 Dec 2021 | USD | 40.68 | 41.9 | 40.4 | 41.17 | 41.17 | +1.37 (+3.44%) | 801,791 |
6 Dec 2021 | USD | 38.99 | 40.18 | 38.61 | 39.8 | 39.8 | +0.88 (+2.26%) | 778,743 |
3 Dec 2021 | USD | 39.45 | 39.5 | 38.49 | 38.92 | 38.92 | -0.4 (-1.02%) | 798,700 |
2 Dec 2021 | USD | 37.18 | 39.57 | 37.12 | 39.32 | 39.32 | +2.01 (+5.39%) | 746,500 |
1 Dec 2021 | USD | 39.24 | 39.5 | 37.26 | 37.31 | 37.31 | -1.14 (-2.96%) | 814,100 |
30 Nov 2021 | USD | 38.6 | 39.35 | 37.7 | 38.45 | 38.45 | -0.44 (-1.13%) | 771,900 |
29 Nov 2021 | USD | 38.56 | 39.2 | 37.3 | 38.89 | 38.89 | +0.83 (+2.18%) | 668,600 |
26 Nov 2021 | USD | 38.13 | 38.66 | 37.6 | 38.06 | 38.06 | -1.22 (-3.11%) | 473,100 |
24 Nov 2021 | USD | 38.87 | 39.34 | 38.26 | 39.28 | 39.28 | +0.11 (+0.28%) | 438,300 |
23 Nov 2021 | USD | 38.59 | 39.23 | 38.07 | 39.17 | 39.17 | +0.56 (+1.45%) | 684,100 |