Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 37.19 | 37.65 | 36.68 | 36.71 | 36.71 | -0.16 (-0.43%) | 198,900 |
3 Jan 2022 | USD | 37.12 | 37.65 | 36.6 | 36.87 | 36.87 | -0.13 (-0.35%) | 89,200 |
31 Dec 2021 | USD | 36.52 | 37.4 | 36.52 | 37 | 37 | +0.48 (+1.31%) | 100,000 |
30 Dec 2021 | USD | 36.35 | 36.88 | 35.88 | 36.52 | 36.52 | +0.12 (+0.33%) | 88,600 |
29 Dec 2021 | USD | 35.99 | 36.7 | 35.73 | 36.4 | 36.4 | +0.53 (+1.48%) | 82,700 |
28 Dec 2021 | USD | 35.36 | 35.97 | 35.27 | 35.87 | 35.87 | +0.32 (+0.90%) | 63,600 |
27 Dec 2021 | USD | 34.92 | 35.6 | 34.3 | 35.55 | 35.55 | +0.79 (+2.27%) | 61,300 |
23 Dec 2021 | USD | 34.76 | 35.14 | 34.07 | 34.76 | 34.76 | +0.12 (+0.35%) | 44,000 |
22 Dec 2021 | USD | 34.16 | 35.14 | 34.08 | 34.64 | 34.64 | +0.49 (+1.43%) | 98,800 |
21 Dec 2021 | USD | 33.45 | 34.27 | 33.38 | 34.15 | 34.15 | +1.19 (+3.61%) | 113,500 |
20 Dec 2021 | USD | 33.39 | 33.39 | 32.07 | 32.96 | 32.96 | -0.97 (-2.86%) | 133,800 |
17 Dec 2021 | USD | 33.75 | 34.85 | 32.42 | 33.93 | 33.93 | +0.23 (+0.68%) | 231,500 |
16 Dec 2021 | USD | 33.8 | 34.44 | 33.27 | 33.7 | 33.7 | +0.28 (+0.84%) | 137,300 |
15 Dec 2021 | USD | 33.11 | 33.67 | 31.99 | 33.42 | 33.42 | +0.26 (+0.78%) | 141,600 |
14 Dec 2021 | USD | 33.48 | 34.07 | 33.11 | 33.16 | 33.16 | -0.33 (-0.99%) | 84,900 |
13 Dec 2021 | USD | 34.74 | 35.66 | 33.34 | 33.49 | 33.49 | -1.25 (-3.60%) | 98,200 |
10 Dec 2021 | USD | 34.5 | 35.51 | 34.2 | 34.74 | 34.74 | +0.55 (+1.61%) | 99,200 |
9 Dec 2021 | USD | 34.27 | 34.8 | 33.82 | 34.19 | 34.19 | -0.44 (-1.27%) | 87,400 |
8 Dec 2021 | USD | 34.54 | 35.14 | 34.03 | 34.63 | 34.63 | +0.14 (+0.41%) | 70,362 |
7 Dec 2021 | USD | 34.62 | 35.16 | 34.38 | 34.49 | 34.49 | +0.32 (+0.94%) | 125,240 |
6 Dec 2021 | USD | 33.2 | 34.88 | 33.2 | 34.17 | 34.17 | +1.12 (+3.39%) | 77,499 |
3 Dec 2021 | USD | 33.03 | 33.71 | 32.43 | 33.05 | 33.05 | -0.02 (-0.06%) | 96,700 |
2 Dec 2021 | USD | 32.05 | 33.11 | 30.82 | 33.07 | 33.07 | +1.15 (+3.60%) | 64,600 |
1 Dec 2021 | USD | 33.9 | 34.02 | 31.87 | 31.92 | 31.92 | -1.2 (-3.62%) | 116,800 |
30 Nov 2021 | USD | 34.02 | 34.22 | 32.99 | 33.12 | 33.12 | -1.25 (-3.64%) | 164,100 |
29 Nov 2021 | USD | 35.62 | 35.85 | 34.25 | 34.37 | 34.37 | -0.84 (-2.39%) | 121,500 |
26 Nov 2021 | USD | 35.02 | 35.44 | 34.63 | 35.21 | 35.21 | -0.89 (-2.47%) | 82,900 |
24 Nov 2021 | USD | 35.98 | 36.43 | 35.9 | 36.1 | 36.1 | -0.16 (-0.44%) | 45,200 |
23 Nov 2021 | USD | 35.99 | 37.05 | 35.25 | 36.26 | 36.26 | +0.32 (+0.89%) | 80,500 |
22 Nov 2021 | USD | 35.83 | 36.87 | 35.83 | 35.94 | 35.94 | +0.33 (+0.93%) | 69,400 |