Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 40.94 | 40.965 | 39.16 | 39.69 | 39.69 | -1.13 (-2.77%) | 85,400 |
30 Dec 2021 | USD | 40.17 | 41.215 | 39.87 | 40.82 | 40.82 | +0.65 (+1.62%) | 32,700 |
29 Dec 2021 | USD | 41.22 | 41.68 | 39.68 | 40.17 | 40.17 | -1.1 (-2.67%) | 33,400 |
28 Dec 2021 | USD | 41.7 | 41.97 | 40.01 | 41.27 | 41.27 | -0.45 (-1.08%) | 48,000 |
27 Dec 2021 | USD | 39.6 | 42.475 | 39.25 | 41.72 | 41.72 | +2.4 (+6.10%) | 81,000 |
23 Dec 2021 | USD | 38.3 | 39.41 | 38.21 | 39.32 | 39.32 | +1.57 (+4.16%) | 27,700 |
22 Dec 2021 | USD | 37.35 | 38 | 37.24 | 37.75 | 37.75 | +0.88 (+2.39%) | 11,100 |
21 Dec 2021 | USD | 36.37 | 38.825 | 36.37 | 36.87 | 36.87 | +0.63 (+1.74%) | 69,400 |
20 Dec 2021 | USD | 37.19 | 37.89 | 35 | 36.24 | 36.24 | -1.78 (-4.68%) | 68,100 |
17 Dec 2021 | USD | 33.63 | 39.5 | 33.16 | 38.02 | 38.02 | +3.65 (+10.62%) | 229,700 |
16 Dec 2021 | USD | 37.81 | 38.749 | 33.98 | 34.37 | 34.37 | -3.45 (-9.12%) | 84,300 |
15 Dec 2021 | USD | 38.81 | 39.25 | 37.52 | 37.82 | 37.82 | -0.91 (-2.35%) | 101,400 |
14 Dec 2021 | USD | 38.16 | 39.24 | 37.8 | 38.73 | 38.73 | +0.02 (+0.05%) | 34,700 |
13 Dec 2021 | USD | 38.875 | 39.14 | 37.82 | 38.71 | 38.71 | -0.29 (-0.74%) | 37,100 |
10 Dec 2021 | USD | 39 | 39 | 37.61 | 39 | 39 | +0.49 (+1.27%) | 35,800 |
9 Dec 2021 | USD | 39.08 | 40 | 38.51 | 38.51 | 38.51 | -1.13 (-2.85%) | 17,600 |
8 Dec 2021 | USD | 39.25 | 39.874 | 38.63 | 39.64 | 39.64 | +0.43 (+1.10%) | 19,900 |
7 Dec 2021 | USD | 38.34 | 39.35 | 38.0581 | 39.21 | 39.21 | +1.62 (+4.31%) | 52,941 |
6 Dec 2021 | USD | 37.14 | 38.25 | 37.14 | 37.59 | 37.59 | +0.35 (+0.94%) | 16,683 |
3 Dec 2021 | USD | 38.86 | 38.86 | 36.86 | 37.24 | 37.24 | -1.57 (-4.05%) | 36,600 |
2 Dec 2021 | USD | 37.21 | 38.81 | 35.88 | 38.81 | 38.81 | +1.88 (+5.09%) | 23,300 |
1 Dec 2021 | USD | 36.77 | 37.68 | 35.998 | 36.93 | 36.93 | +0.57 (+1.57%) | 67,600 |
30 Nov 2021 | USD | 36.33 | 36.65 | 34.76 | 36.36 | 36.36 | -0.46 (-1.25%) | 27,700 |
29 Nov 2021 | USD | 37.12 | 37.25 | 36.2 | 36.82 | 36.82 | +0.19 (+0.52%) | 19,800 |
26 Nov 2021 | USD | 36 | 36.63 | 35.82 | 36.63 | 36.63 | +0.24 (+0.66%) | 6,300 |
24 Nov 2021 | USD | 36.7 | 37.25 | 36.135 | 36.39 | 36.39 | -0.68 (-1.83%) | 38,300 |
23 Nov 2021 | USD | 37.81 | 37.81 | 36.035 | 37.07 | 37.07 | -0.81 (-2.14%) | 44,500 |
22 Nov 2021 | USD | 40.92 | 40.92 | 37.41 | 37.88 | 37.88 | -2.56 (-6.33%) | 60,000 |
19 Nov 2021 | USD | 38.38 | 40.48 | 37.034 | 40.44 | 40.44 | +2.19 (+5.73%) | 33,100 |
18 Nov 2021 | USD | 34.89 | 38.31 | 34.89 | 38.25 | 38.25 | +2.05 (+5.66%) | 143,300 |