Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 38.77 | 39.78 | 38 | 39.77 | 39.77 | +0.28 (+0.71%) | 304,200 |
17 Dec 2021 | USD | 40.09 | 40.38 | 39.29 | 39.49 | 39.49 | -1.03 (-2.54%) | 390,000 |
16 Dec 2021 | USD | 39.8 | 40.98 | 39.75 | 40.52 | 40.52 | +1.12 (+2.84%) | 366,000 |
15 Dec 2021 | USD | 38.56 | 39.58 | 37.63 | 39.4 | 39.4 | +0.8 (+2.07%) | 305,700 |
14 Dec 2021 | USD | 38.45 | 39.27 | 38.2 | 38.6 | 38.6 | -0.16 (-0.41%) | 254,600 |
13 Dec 2021 | USD | 39.38 | 39.38 | 38.19 | 38.76 | 38.76 | -0.98 (-2.47%) | 323,700 |
10 Dec 2021 | USD | 39.64 | 39.86 | 39.1 | 39.74 | 39.74 | +0.64 (+1.64%) | 292,911 |
9 Dec 2021 | USD | 40.1 | 40.36 | 39.04 | 39.1 | 39.1 | -1.77 (-4.33%) | 583,900 |
8 Dec 2021 | USD | 42.9 | 42.9 | 40.73 | 40.87 | 40.87 | -1.86 (-4.35%) | 295,602 |
7 Dec 2021 | USD | 41.13 | 42.885 | 41.13 | 42.73 | 42.73 | +1.91 (+4.68%) | 390,210 |
6 Dec 2021 | USD | 40.11 | 41.05 | 39.36 | 40.82 | 40.82 | +1.04 (+2.61%) | 345,179 |
3 Dec 2021 | USD | 40.71 | 41.15 | 39.36 | 39.78 | 39.78 | -0.43 (-1.07%) | 225,400 |
2 Dec 2021 | USD | 39 | 40.42 | 38.85 | 40.21 | 40.21 | +1.22 (+3.13%) | 302,500 |
1 Dec 2021 | USD | 41.53 | 41.53 | 38.77 | 38.99 | 38.99 | -1 (-2.50%) | 528,700 |
30 Nov 2021 | USD | 40.85 | 41.74 | 39.71 | 39.99 | 39.99 | -1.82 (-4.35%) | 355,100 |
29 Nov 2021 | USD | 43.08 | 43.19 | 41.59 | 41.81 | 41.81 | -0.37 (-0.88%) | 261,900 |
26 Nov 2021 | USD | 41.95 | 42.52 | 41.08 | 42.18 | 42.18 | -1.69 (-3.85%) | 232,700 |
24 Nov 2021 | USD | 43.19 | 44.12 | 43.19 | 43.87 | 43.87 | +0.16 (+0.37%) | 229,800 |
23 Nov 2021 | USD | 43.84 | 44.6 | 43.51 | 43.71 | 43.71 | +0.28 (+0.64%) | 222,100 |
22 Nov 2021 | USD | 43.17 | 43.95 | 42.82 | 43.43 | 43.43 | +0.26 (+0.60%) | 312,800 |
19 Nov 2021 | USD | 43.44 | 44.04 | 43.02 | 43.17 | 43.17 | -0.95 (-2.15%) | 355,600 |
18 Nov 2021 | USD | 44.12 | 44.28 | 43.16 | 44.12 | 44.12 | +0.22 (+0.50%) | 431,000 |
17 Nov 2021 | USD | 44.19 | 45.08 | 43.76 | 43.9 | 43.9 | -0.68 (-1.53%) | 344,800 |
16 Nov 2021 | USD | 45.68 | 45.68 | 44.51 | 44.58 | 44.58 | -0.72 (-1.59%) | 361,200 |
15 Nov 2021 | USD | 45.51 | 45.82 | 44.23 | 45.3 | 45.3 | -0.53 (-1.16%) | 467,800 |
12 Nov 2021 | USD | 45.57 | 46.233 | 45.54 | 45.83 | 45.83 | -0.11 (-0.24%) | 219,015 |
11 Nov 2021 | USD | 45.31 | 46.03 | 45.08 | 45.94 | 45.94 | +0.99 (+2.20%) | 186,300 |
10 Nov 2021 | USD | 46.51 | 46.99 | 44.9 | 44.95 | 44.95 | -1.97 (-4.20%) | 260,700 |
9 Nov 2021 | USD | 46.92 | 47.76 | 46.59 | 46.92 | 46.92 | -0.15 (-0.32%) | 335,400 |
8 Nov 2021 | USD | 47.45 | 47.82 | 46.31 | 47.07 | 47.07 | -0.07 (-0.15%) | 304,600 |