Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 33.64 | 34.16 | 33.06 | 33.79 | 33.79 | +0.21 (+0.63%) | 176,700 |
28 Dec 2021 | USD | 33.2 | 34.02 | 32.63 | 33.58 | 33.58 | +0.3 (+0.90%) | 138,300 |
27 Dec 2021 | USD | 32.12 | 33.34 | 31.52 | 33.28 | 33.28 | +1.1 (+3.42%) | 194,600 |
23 Dec 2021 | USD | 31.84 | 32.49 | 31.84 | 32.18 | 32.18 | +0.38 (+1.19%) | 95,900 |
22 Dec 2021 | USD | 31.57 | 31.9 | 31.06 | 31.8 | 31.8 | 0.0 (0.0%) | 102,000 |
21 Dec 2021 | USD | 31.97 | 32.15 | 31.39 | 31.8 | 31.8 | +0.6 (+1.92%) | 165,000 |
20 Dec 2021 | USD | 31.48 | 31.48 | 30.27 | 31.2 | 31.2 | -0.71 (-2.23%) | 252,200 |
17 Dec 2021 | USD | 32.92 | 33.09 | 31.65 | 31.91 | 31.91 | -1.11 (-3.36%) | 264,500 |
16 Dec 2021 | USD | 33.58 | 33.83 | 32.55 | 33.02 | 33.02 | -0.06 (-0.18%) | 340,500 |
15 Dec 2021 | USD | 33.08 | 33.4 | 32.55 | 33.08 | 33.08 | +0.17 (+0.52%) | 214,500 |
14 Dec 2021 | USD | 32.67 | 33.38 | 32.55 | 32.91 | 32.91 | +0.23 (+0.70%) | 217,900 |
13 Dec 2021 | USD | 33.76 | 33.92 | 32.68 | 32.68 | 32.68 | -1.16 (-3.43%) | 191,400 |
10 Dec 2021 | USD | 33.8 | 33.97 | 33.11 | 33.84 | 33.84 | +0.19 (+0.56%) | 120,800 |
9 Dec 2021 | USD | 33.77 | 34.1 | 33.29 | 33.65 | 33.65 | -0.29 (-0.85%) | 190,600 |
8 Dec 2021 | USD | 34.2 | 34.68 | 33.8001 | 33.94 | 33.94 | +0.18 (+0.53%) | 97,664 |
7 Dec 2021 | USD | 33.51 | 34.67 | 33.51 | 33.76 | 33.76 | +0.63 (+1.90%) | 124,711 |
6 Dec 2021 | USD | 32.4773 | 33.6 | 31.79 | 33.13 | 33.13 | +0.93 (+2.89%) | 150,776 |
3 Dec 2021 | USD | 33.15 | 33.39 | 31.64 | 32.2 | 32.2 | -0.75 (-2.28%) | 139,300 |
2 Dec 2021 | USD | 31.58 | 33.2 | 31.42 | 32.95 | 32.95 | +1.56 (+4.97%) | 137,300 |
1 Dec 2021 | USD | 34.67 | 35 | 31.29 | 31.39 | 31.39 | -1.85 (-5.57%) | 295,200 |
30 Nov 2021 | USD | 33.27 | 33.84 | 32.64 | 33.24 | 33.24 | -0.19 (-0.57%) | 221,000 |
29 Nov 2021 | USD | 34.94 | 35.52 | 33.15 | 33.43 | 33.43 | -0.42 (-1.24%) | 309,900 |
26 Nov 2021 | USD | 34.14 | 34.79 | 32.69 | 33.85 | 33.85 | -1.09 (-3.12%) | 177,100 |
24 Nov 2021 | USD | 37.14 | 37.98 | 34.34 | 34.94 | 34.94 | -3.35 (-8.75%) | 524,800 |
23 Nov 2021 | USD | 37.5 | 38.58 | 34.29 | 38.29 | 38.29 | +3.03 (+8.59%) | 759,700 |
22 Nov 2021 | USD | 34.95 | 37.1 | 34.64 | 35.26 | 35.26 | +1.19 (+3.49%) | 508,000 |
19 Nov 2021 | USD | 33.99 | 34.57 | 33.96 | 34.07 | 34.07 | -0.28 (-0.82%) | 179,000 |
18 Nov 2021 | USD | 33.57 | 34.52 | 33.46 | 34.35 | 34.35 | +0.87 (+2.60%) | 143,400 |
17 Nov 2021 | USD | 34.45 | 34.62 | 32.9 | 33.48 | 33.48 | -0.99 (-2.87%) | 126,700 |
16 Nov 2021 | USD | 33.2 | 34.56 | 33.14 | 34.47 | 34.47 | +1.12 (+3.36%) | 164,400 |