Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 43.94 | 44.42 | 40.77 | 40.94 | 40.94 | -2.32 (-5.36%) | 1,652,300 |
4 Jan 2022 | USD | 39.61 | 43.64 | 39.58 | 43.26 | 43.26 | +4.28 (+10.98%) | 2,579,000 |
3 Jan 2022 | USD | 37.01 | 39.14 | 37.01 | 38.98 | 38.98 | +2.06 (+5.58%) | 1,290,300 |
31 Dec 2021 | USD | 36.72 | 37.14 | 36.53 | 36.92 | 36.92 | -0.02 (-0.05%) | 895,200 |
30 Dec 2021 | USD | 38.12 | 38.61 | 36.87 | 36.94 | 36.94 | -1.07 (-2.82%) | 722,800 |
29 Dec 2021 | USD | 38.12 | 38.6 | 37.56 | 38.01 | 38.01 | -0.31 (-0.81%) | 518,300 |
28 Dec 2021 | USD | 39.41 | 39.9 | 38.28 | 38.32 | 38.32 | -0.93 (-2.37%) | 832,300 |
27 Dec 2021 | USD | 37.19 | 39.43 | 36.35 | 39.25 | 39.25 | +2.02 (+5.43%) | 801,800 |
23 Dec 2021 | USD | 37.73 | 37.98 | 37.01 | 37.23 | 37.23 | -0.1 (-0.27%) | 849,800 |
22 Dec 2021 | USD | 36.7 | 37.84 | 35.86 | 37.33 | 37.33 | +0.51 (+1.39%) | 1,205,700 |
21 Dec 2021 | USD | 35.43 | 36.97 | 35.08 | 36.82 | 36.82 | +2.16 (+6.23%) | 1,968,500 |
20 Dec 2021 | USD | 34.69 | 34.93 | 33.49 | 34.66 | 34.66 | -1.52 (-4.20%) | 1,515,900 |
17 Dec 2021 | USD | 35.57 | 36.67 | 35.01 | 36.18 | 36.18 | -0.21 (-0.58%) | 4,081,300 |
16 Dec 2021 | USD | 37.92 | 38.46 | 36.15 | 36.39 | 36.39 | -0.47 (-1.28%) | 1,003,700 |
15 Dec 2021 | USD | 36.53 | 37.11 | 34.91 | 36.86 | 36.86 | +0.14 (+0.38%) | 1,593,800 |
14 Dec 2021 | USD | 37 | 37.91 | 36.31 | 36.72 | 36.72 | -0.46 (-1.24%) | 1,183,800 |
13 Dec 2021 | USD | 38.73 | 39.06 | 37.08 | 37.18 | 37.18 | -2.46 (-6.21%) | 1,528,800 |
10 Dec 2021 | USD | 41.43 | 41.63 | 37.91 | 39.64 | 39.64 | -0.79 (-1.95%) | 1,857,000 |
9 Dec 2021 | USD | 40.81 | 41.42 | 40.28 | 40.43 | 40.43 | -1.11 (-2.67%) | 1,343,000 |
8 Dec 2021 | USD | 41.12 | 41.72 | 40.59 | 41.54 | 41.54 | +0.82 (+2.01%) | 1,241,600 |
7 Dec 2021 | USD | 39.14 | 41.36 | 39.14 | 40.72 | 40.72 | +2.3 (+5.99%) | 1,445,461 |
6 Dec 2021 | USD | 37.66 | 38.7 | 36.49 | 38.42 | 38.42 | +1.9 (+5.20%) | 1,369,709 |
3 Dec 2021 | USD | 38.21 | 38.87 | 35.99 | 36.52 | 36.52 | -0.84 (-2.25%) | 1,126,100 |
2 Dec 2021 | USD | 35.01 | 37.63 | 33.82 | 37.36 | 37.36 | +2.05 (+5.81%) | 1,846,800 |
1 Dec 2021 | USD | 40.9 | 40.9 | 35.31 | 35.31 | 35.31 | -3.96 (-10.08%) | 2,445,500 |
30 Nov 2021 | USD | 38.69 | 39.6 | 37.81 | 39.27 | 39.27 | -0.99 (-2.46%) | 1,580,500 |
29 Nov 2021 | USD | 41.13 | 42.18 | 39.5 | 40.26 | 40.26 | +1.46 (+3.76%) | 1,551,400 |
26 Nov 2021 | USD | 40.89 | 40.98 | 37.37 | 38.8 | 38.8 | -5.67 (-12.75%) | 2,212,900 |
24 Nov 2021 | USD | 43.18 | 44.85 | 43.12 | 44.47 | 44.47 | +0.63 (+1.44%) | 782,500 |
23 Nov 2021 | USD | 42.47 | 44.58 | 42.47 | 43.84 | 43.84 | +2.03 (+4.86%) | 2,060,200 |