Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 34.05 | 34.62 | 33.87 | 34.58 | 34.58 | +0.54 (+1.59%) | 338,300 |
23 Dec 2021 | USD | 34.13 | 34.28 | 33.95 | 34.04 | 34.04 | +0.2 (+0.59%) | 820,700 |
22 Dec 2021 | USD | 33.78 | 33.92 | 33.65 | 33.84 | 33.84 | +0.53 (+1.59%) | 776,000 |
21 Dec 2021 | USD | 32.74 | 33.36 | 32.72 | 33.31 | 33.31 | +1.21 (+3.77%) | 472,800 |
20 Dec 2021 | USD | 32.27 | 32.31 | 31.82 | 32.1 | 32.1 | -0.55 (-1.68%) | 615,400 |
17 Dec 2021 | USD | 32.65 | 33.01 | 32.52 | 32.65 | 32.65 | +0.29 (+0.90%) | 679,000 |
16 Dec 2021 | USD | 32.58 | 32.92 | 32.19 | 32.36 | 32.36 | +0.35 (+1.09%) | 654,400 |
15 Dec 2021 | USD | 32.15 | 32.19 | 31.55 | 32.01 | 32.01 | +0.03 (+0.09%) | 749,800 |
14 Dec 2021 | USD | 32.17 | 32.38 | 31.87 | 31.98 | 31.98 | -0.06 (-0.19%) | 733,500 |
13 Dec 2021 | USD | 32.33 | 32.41 | 32.01 | 32.04 | 32.04 | -0.55 (-1.69%) | 449,800 |
10 Dec 2021 | USD | 32.66 | 32.9 | 32.39 | 32.59 | 32.59 | -0.12 (-0.37%) | 588,600 |
9 Dec 2021 | USD | 32.81 | 32.88 | 32.44 | 32.71 | 32.71 | -0.5 (-1.51%) | 1,249,700 |
8 Dec 2021 | USD | 33.37 | 33.4145 | 33.16 | 33.21 | 33.21 | -0.57 (-1.69%) | 418,186 |
7 Dec 2021 | USD | 33.72 | 34.04 | 33.72 | 33.78 | 33.78 | +0.49 (+1.47%) | 1,356,631 |
6 Dec 2021 | USD | 33.11 | 33.69 | 33.03 | 33.29 | 33.29 | +0.84 (+2.59%) | 1,202,563 |
3 Dec 2021 | USD | 32.95 | 32.96 | 32.26 | 32.45 | 32.45 | -0.65 (-1.96%) | 1,489,600 |
2 Dec 2021 | USD | 32.81 | 33.24 | 32.78 | 33.1 | 33.1 | +0.89 (+2.76%) | 1,348,800 |
1 Dec 2021 | USD | 32.77 | 33.07 | 32.21 | 32.21 | 32.21 | +0.06 (+0.19%) | 770,500 |
30 Nov 2021 | USD | 32.6 | 32.76 | 32.03 | 32.15 | 32.15 | -0.77 (-2.34%) | 656,500 |
29 Nov 2021 | USD | 33.37 | 33.41 | 32.89 | 32.92 | 32.92 | +0.07 (+0.21%) | 484,900 |
26 Nov 2021 | USD | 33.51 | 33.55 | 32.77 | 32.85 | 32.85 | -1.08 (-3.18%) | 459,200 |
24 Nov 2021 | USD | 33.54 | 33.94 | 33.52 | 33.93 | 33.93 | +0.34 (+1.01%) | 251,700 |
23 Nov 2021 | USD | 33.54 | 33.71 | 33.37 | 33.59 | 33.59 | -0.36 (-1.06%) | 382,300 |
22 Nov 2021 | USD | 34.31 | 34.42 | 33.94 | 33.95 | 33.95 | -0.68 (-1.96%) | 374,200 |
19 Nov 2021 | USD | 34.51 | 34.64 | 34.16 | 34.63 | 34.63 | -0.11 (-0.32%) | 392,800 |
18 Nov 2021 | USD | 35.31 | 35.31 | 34.67 | 34.74 | 34.74 | -0.58 (-1.64%) | 453,900 |
17 Nov 2021 | USD | 35.23 | 35.49 | 35.17 | 35.32 | 35.32 | -0.2 (-0.56%) | 346,200 |
16 Nov 2021 | USD | 35.54 | 35.75 | 35.5 | 35.52 | 35.52 | -0.35 (-0.98%) | 780,900 |
15 Nov 2021 | USD | 35.31 | 35.92 | 35.16 | 35.87 | 35.87 | +0.28 (+0.79%) | 1,739,600 |
12 Nov 2021 | USD | 35.38 | 35.7 | 35.31 | 35.59 | 35.59 | +0.63 (+1.80%) | 545,100 |