Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | USD | 38.5 | 38.82 | 38.0601 | 38.75 | 38.75 | +0.16 (+0.41%) | 1,380,013 |
7 Jan 2022 | USD | 39.22 | 39.35 | 38.58 | 38.59 | 38.59 | -0.6 (-1.53%) | 836,535 |
6 Jan 2022 | USD | 39.26 | 39.77 | 38.62 | 39.19 | 39.19 | -0.09 (-0.23%) | 1,507,101 |
5 Jan 2022 | USD | 40.92 | 40.96 | 39.26 | 39.28 | 39.28 | -1.52 (-3.73%) | 667,837 |
4 Jan 2022 | USD | 40.57 | 41.1 | 40.42 | 40.8 | 40.8 | +0.23 (+0.57%) | 1,061,715 |
3 Jan 2022 | USD | 40.96 | 41.07 | 40.28 | 40.57 | 40.57 | -0.28 (-0.69%) | 2,372,267 |
31 Dec 2021 | USD | 40.555 | 41.13 | 40.51 | 40.85 | 40.85 | +0.3 (+0.74%) | 528,991 |
30 Dec 2021 | USD | 40 | 40.78 | 40 | 40.55 | 40.55 | +0.06 (+0.15%) | 531,946 |
29 Dec 2021 | USD | 40.1 | 40.5 | 39.76 | 40.49 | 40.49 | +0.5 (+1.25%) | 942,889 |
28 Dec 2021 | USD | 40.045 | 40.425 | 39.86 | 39.99 | 39.99 | -0.08 (-0.20%) | 753,450 |
27 Dec 2021 | USD | 39.76 | 40.09 | 39.63 | 40.07 | 40.07 | +0.36 (+0.91%) | 618,081 |
23 Dec 2021 | USD | 39.55 | 39.79 | 39.35 | 39.71 | 39.71 | +0.4 (+1.02%) | 671,067 |
22 Dec 2021 | USD | 38.955 | 39.38 | 38.86 | 39.31 | 39.31 | +0.55 (+1.42%) | 693,561 |
21 Dec 2021 | USD | 37.77 | 38.85 | 37.77 | 38.76 | 38.76 | +1.47 (+3.94%) | 1,317,648 |
20 Dec 2021 | USD | 37 | 37.325 | 36.45 | 37.29 | 37.29 | -0.17 (-0.45%) | 1,205,384 |
17 Dec 2021 | USD | 36.93 | 37.74 | 36.73 | 37.46 | 37.46 | +0.22 (+0.59%) | 880,762 |
16 Dec 2021 | USD | 37.8 | 37.93 | 37.14 | 37.24 | 37.24 | -0.33 (-0.88%) | 1,103,995 |
15 Dec 2021 | USD | 37.35 | 37.76 | 36.85 | 37.57 | 37.57 | +0.17 (+0.45%) | 1,092,362 |
14 Dec 2021 | USD | 37.99 | 38.16 | 37.35 | 37.4 | 37.4 | -0.69 (-1.81%) | 778,439 |
13 Dec 2021 | USD | 38 | 38.26 | 37.77 | 38.09 | 38.09 | -0.15 (-0.39%) | 751,045 |
10 Dec 2021 | USD | 38.43 | 38.93 | 38.09 | 38.24 | 38.24 | -0.19 (-0.49%) | 963,046 |
9 Dec 2021 | USD | 38.61 | 38.87 | 38.38 | 38.43 | 38.43 | -0.43 (-1.11%) | 798,838 |
8 Dec 2021 | USD | 38.01 | 39.02 | 37.99 | 38.86 | 38.86 | +0.81 (+2.13%) | 927,688 |
7 Dec 2021 | USD | 38.01 | 38.51 | 37.88 | 38.05 | 38.05 | +0.53 (+1.41%) | 1,241,710 |
6 Dec 2021 | USD | 36.83 | 37.86 | 36.75 | 37.52 | 37.52 | +0.63 (+1.71%) | 424,660 |
3 Dec 2021 | USD | 37.17 | 37.36 | 36.7 | 36.89 | 36.89 | -0.2 (-0.54%) | 448,299 |
2 Dec 2021 | USD | 36.44 | 37.46 | 36.23 | 37.09 | 37.09 | +0.9 (+2.49%) | 589,848 |
1 Dec 2021 | USD | 37.11 | 37.68 | 36.18 | 36.19 | 36.19 | -0.42 (-1.15%) | 1,387,098 |
30 Nov 2021 | USD | 37.51 | 37.57 | 36.52 | 36.61 | 36.61 | -1.28 (-3.38%) | 1,102,147 |
29 Nov 2021 | USD | 37.73 | 38.34 | 37.175 | 37.89 | 37.89 | +0.4 (+1.07%) | 664,758 |