Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 42.04 | 42.25 | 40.61 | 40.72 | 40.72 | -1.11 (-2.65%) | 250,900 |
4 Jan 2022 | USD | 41.26 | 42.36 | 40.73 | 41.83 | 41.83 | +1.26 (+3.11%) | 361,500 |
3 Jan 2022 | USD | 39.76 | 41.69 | 39.76 | 40.57 | 40.57 | +1.27 (+3.23%) | 252,200 |
31 Dec 2021 | USD | 39.34 | 39.82 | 38.99 | 39.3 | 39.3 | -0.1 (-0.25%) | 186,100 |
30 Dec 2021 | USD | 40.01 | 40.94 | 39.34 | 39.4 | 39.4 | -0.68 (-1.70%) | 290,900 |
29 Dec 2021 | USD | 40.3 | 40.78 | 39.44 | 40.08 | 40.08 | -0.63 (-1.55%) | 351,500 |
28 Dec 2021 | USD | 39.52 | 41.6 | 39.52 | 40.71 | 40.71 | -0.13 (-0.32%) | 166,200 |
27 Dec 2021 | USD | 40.24 | 41.38 | 39.9 | 40.84 | 40.84 | -0.41 (-0.99%) | 223,300 |
23 Dec 2021 | USD | 41.11 | 41.6 | 40.28 | 41.25 | 41.25 | +0.85 (+2.10%) | 267,700 |
22 Dec 2021 | USD | 40.56 | 40.88 | 39.65 | 40.4 | 40.4 | -0.16 (-0.39%) | 398,300 |
21 Dec 2021 | USD | 38.26 | 40.83 | 38.26 | 40.56 | 40.56 | +2.9 (+7.70%) | 394,100 |
20 Dec 2021 | USD | 36.94 | 38 | 36.35 | 37.66 | 37.66 | -0.43 (-1.13%) | 360,700 |
17 Dec 2021 | USD | 37.36 | 39.21 | 37.01 | 38.09 | 38.09 | +0.85 (+2.28%) | 916,300 |
16 Dec 2021 | USD | 38.57 | 38.98 | 36.75 | 37.24 | 37.24 | -0.83 (-2.18%) | 439,000 |
15 Dec 2021 | USD | 37.67 | 38.26 | 36.42 | 38.07 | 38.07 | -1.42 (-3.60%) | 574,700 |
14 Dec 2021 | USD | 39.2 | 40.76 | 38.93 | 39.49 | 39.49 | +0.22 (+0.56%) | 254,100 |
13 Dec 2021 | USD | 40.13 | 40.13 | 38.75 | 39.27 | 39.27 | -1.62 (-3.96%) | 312,200 |
10 Dec 2021 | USD | 41.35 | 41.38 | 39.7 | 40.89 | 40.89 | -0.36 (-0.87%) | 398,800 |
9 Dec 2021 | USD | 41.48 | 41.86 | 41.11 | 41.25 | 41.25 | -0.99 (-2.34%) | 313,300 |
8 Dec 2021 | USD | 42.26 | 43.67 | 41.73 | 42.24 | 42.24 | +0.88 (+2.13%) | 219,204 |
7 Dec 2021 | USD | 42.43 | 42.96 | 40.95 | 41.36 | 41.36 | -0.29 (-0.70%) | 447,052 |
6 Dec 2021 | USD | 39.69 | 43.2706 | 39.6814 | 41.65 | 41.65 | +2.79 (+7.18%) | 437,355 |
3 Dec 2021 | USD | 39.7 | 40.34 | 38.11 | 38.86 | 38.86 | -1.05 (-2.63%) | 315,300 |
2 Dec 2021 | USD | 38.13 | 40.44 | 38 | 39.91 | 39.91 | +2.41 (+6.43%) | 391,200 |
1 Dec 2021 | USD | 40.61 | 41.74 | 37.16 | 37.5 | 37.5 | -1.67 (-4.26%) | 533,800 |
30 Nov 2021 | USD | 39.97 | 40.35 | 38.24 | 39.17 | 39.17 | -1.75 (-4.28%) | 452,600 |
29 Nov 2021 | USD | 42.43 | 42.5 | 40.22 | 40.92 | 40.92 | -0.14 (-0.34%) | 451,300 |
26 Nov 2021 | USD | 42.04 | 42.21 | 39.16 | 41.06 | 41.06 | -3.17 (-7.17%) | 507,100 |
24 Nov 2021 | USD | 44.03 | 44.83 | 43.91 | 44.23 | 44.23 | -0.32 (-0.72%) | 118,300 |
23 Nov 2021 | USD | 44.56 | 45.56 | 44.27 | 44.55 | 44.55 | +0.09 (+0.20%) | 257,800 |