Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 28.95 | 29.18 | 28.22 | 29.16 | 29.16 | +0.48 (+1.67%) | 11,621,600 |
27 Jan 2022 | USD | 30.06 | 30.43 | 28.63 | 28.68 | 28.68 | -1.46 (-4.84%) | 12,461,700 |
26 Jan 2022 | USD | 31.07 | 31.16 | 29.86 | 30.14 | 30.14 | -0.41 (-1.34%) | 4,188,500 |
25 Jan 2022 | USD | 30.26 | 30.94 | 29.52 | 30.55 | 30.55 | -0.44 (-1.42%) | 6,978,300 |
24 Jan 2022 | USD | 30.5 | 31.17 | 29.77 | 30.99 | 30.99 | -0.84 (-2.64%) | 10,403,900 |
21 Jan 2022 | USD | 33.53 | 33.53 | 31.76 | 31.83 | 31.83 | -2.31 (-6.77%) | 9,745,200 |
20 Jan 2022 | USD | 35.14 | 35.48 | 34.13 | 34.14 | 34.14 | -1.48 (-4.15%) | 5,151,200 |
19 Jan 2022 | USD | 36.08 | 36.34 | 35.49 | 35.62 | 35.62 | +0.35 (+0.99%) | 5,039,000 |
18 Jan 2022 | USD | 35.42 | 35.64 | 35.02 | 35.27 | 35.27 | -1.95 (-5.24%) | 8,691,500 |
14 Jan 2022 | USD | 36.94 | 37.47 | 36.72 | 37.22 | 37.22 | -0.06 (-0.16%) | 3,602,500 |
13 Jan 2022 | USD | 37.54 | 37.87 | 37.17 | 37.28 | 37.28 | +0.04 (+0.11%) | 4,068,000 |
12 Jan 2022 | USD | 36.72 | 37.68 | 36.67 | 37.24 | 37.24 | +1.85 (+5.23%) | 8,944,100 |
11 Jan 2022 | USD | 34.57 | 35.39 | 34.14 | 35.39 | 35.39 | +1.09 (+3.18%) | 5,419,800 |
10 Jan 2022 | USD | 34.26 | 34.37 | 33.92 | 34.3 | 34.3 | -0.51 (-1.47%) | 4,425,600 |
7 Jan 2022 | USD | 34.2 | 34.85 | 34.17 | 34.81 | 34.81 | +1.32 (+3.94%) | 4,907,300 |
6 Jan 2022 | USD | 33.62 | 33.7 | 33.12 | 33.49 | 33.49 | +0.46 (+1.39%) | 4,729,800 |
5 Jan 2022 | USD | 32.86 | 33.91 | 32.86 | 33.03 | 33.03 | +0.06 (+0.18%) | 5,324,000 |
4 Jan 2022 | USD | 32.3 | 33.03 | 32.25 | 32.97 | 32.97 | +0.85 (+2.65%) | 3,276,100 |
3 Jan 2022 | USD | 32.44 | 32.58 | 32.08 | 32.12 | 32.12 | +0.29 (+0.91%) | 2,671,200 |
31 Dec 2021 | USD | 31.76 | 32.12 | 31.76 | 31.83 | 31.83 | +0.09 (+0.28%) | 3,272,300 |
30 Dec 2021 | USD | 32.29 | 32.45 | 31.68 | 31.74 | 31.74 | -0.69 (-2.13%) | 4,149,200 |
29 Dec 2021 | USD | 32.43 | 32.76 | 32.33 | 32.43 | 32.43 | -0.07 (-0.22%) | 2,412,200 |
28 Dec 2021 | USD | 32.25 | 32.59 | 32.19 | 32.5 | 32.5 | -0.16 (-0.49%) | 1,930,000 |
27 Dec 2021 | USD | 32.29 | 32.66 | 31.97 | 32.66 | 32.66 | +0.58 (+1.81%) | 1,709,900 |
23 Dec 2021 | USD | 31.98 | 32.19 | 31.82 | 32.08 | 32.08 | -0.77 (-2.34%) | 2,827,800 |
22 Dec 2021 | USD | 32.53 | 32.99 | 32.29 | 32.85 | 32.85 | +0.79 (+2.46%) | 4,524,700 |
21 Dec 2021 | USD | 32.48 | 32.6 | 31.99 | 32.06 | 32.06 | +0.39 (+1.23%) | 3,986,600 |
20 Dec 2021 | USD | 31.97 | 31.98 | 31.19 | 31.67 | 31.67 | -0.36 (-1.12%) | 5,338,800 |
17 Dec 2021 | USD | 32.35 | 32.49 | 31.85 | 32.03 | 32.03 | -0.17 (-0.53%) | 5,395,000 |
16 Dec 2021 | USD | 32.53 | 32.83 | 32.01 | 32.2 | 32.2 | +0.65 (+2.06%) | 5,346,400 |