Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 42.56 | 42.57 | 40.42 | 41.86 | 41.86 | -0.37 (-0.88%) | 532,100 |
31 Dec 2021 | USD | 42.6 | 43.81 | 41.78 | 42.23 | 42.23 | -0.53 (-1.24%) | 486,400 |
30 Dec 2021 | USD | 40.43 | 43.65 | 40.43 | 42.76 | 42.76 | +2.21 (+5.45%) | 774,900 |
29 Dec 2021 | USD | 41.26 | 41.26 | 40.25 | 40.55 | 40.55 | -0.7 (-1.70%) | 245,800 |
28 Dec 2021 | USD | 41.55 | 42.4 | 39.9 | 41.25 | 41.25 | -0.39 (-0.94%) | 595,000 |
27 Dec 2021 | USD | 41.93 | 41.96 | 40.81 | 41.64 | 41.64 | -0.15 (-0.36%) | 914,800 |
23 Dec 2021 | USD | 41.52 | 41.98 | 40.75 | 41.79 | 41.79 | +0.29 (+0.70%) | 218,800 |
22 Dec 2021 | USD | 40.59 | 42.45 | 39.78 | 41.5 | 41.5 | +0.3 (+0.73%) | 341,200 |
21 Dec 2021 | USD | 39.76 | 41.5 | 39.2 | 41.2 | 41.2 | +1.9 (+4.83%) | 381,900 |
20 Dec 2021 | USD | 38.77 | 39.53 | 37.79 | 39.3 | 39.3 | -0.01 (-0.03%) | 669,700 |
17 Dec 2021 | USD | 36.55 | 39.86 | 35.25 | 39.31 | 39.31 | +2.63 (+7.17%) | 963,300 |
16 Dec 2021 | USD | 38.65 | 39.69 | 36.42 | 36.68 | 36.68 | -1.58 (-4.13%) | 442,200 |
15 Dec 2021 | USD | 37.83 | 38.44 | 35.24 | 38.26 | 38.26 | +2.05 (+5.66%) | 506,700 |
14 Dec 2021 | USD | 37.07 | 38.21 | 35.45 | 36.21 | 36.21 | -1.5 (-3.98%) | 599,400 |
13 Dec 2021 | USD | 38.12 | 39.29 | 36.68 | 37.71 | 37.71 | -0.59 (-1.54%) | 442,800 |
10 Dec 2021 | USD | 39.52 | 41.53 | 38.1 | 38.3 | 38.3 | -0.83 (-2.12%) | 503,300 |
9 Dec 2021 | USD | 41.19 | 41.64 | 38.92 | 39.13 | 39.13 | -2.41 (-5.80%) | 372,300 |
8 Dec 2021 | USD | 40.76 | 42.17 | 39.71 | 41.54 | 41.54 | +0.81 (+1.99%) | 256,047 |
7 Dec 2021 | USD | 38.75 | 41.54 | 38.75 | 40.73 | 40.73 | +2.68 (+7.04%) | 448,477 |
6 Dec 2021 | USD | 36.99 | 38.4 | 35.3 | 38.05 | 38.05 | +0.7 (+1.87%) | 495,426 |
3 Dec 2021 | USD | 38.78 | 38.83 | 36.52 | 37.35 | 37.35 | -1.42 (-3.66%) | 563,000 |
2 Dec 2021 | USD | 38.23 | 39.78 | 37.52 | 38.77 | 38.77 | +0.45 (+1.17%) | 438,600 |
1 Dec 2021 | USD | 41.71 | 42.02 | 38.32 | 38.32 | 38.32 | -2.78 (-6.76%) | 310,600 |
30 Nov 2021 | USD | 40.82 | 42 | 39.88 | 41.1 | 41.1 | +0.21 (+0.51%) | 406,800 |
29 Nov 2021 | USD | 41.7 | 42.91 | 40.18 | 40.89 | 40.89 | -0.73 (-1.75%) | 453,800 |
26 Nov 2021 | USD | 42.01 | 43.57 | 41.4 | 41.62 | 41.62 | -0.99 (-2.32%) | 469,800 |
24 Nov 2021 | USD | 42.11 | 42.85 | 41.05 | 42.61 | 42.61 | +0.22 (+0.52%) | 1,343,000 |
23 Nov 2021 | USD | 42.94 | 43.02 | 40.93 | 42.39 | 42.39 | -0.96 (-2.21%) | 546,100 |
22 Nov 2021 | USD | 45 | 48.05 | 43.23 | 43.35 | 43.35 | -1.32 (-2.96%) | 646,900 |
19 Nov 2021 | USD | 44.44 | 44.92 | 42.84 | 44.67 | 44.67 | +0.23 (+0.52%) | 575,300 |