Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 41.31 | 42.16 | 41.16 | 41.8 | 41.8 | +0.41 (+0.99%) | 56,900 |
28 Dec 2021 | USD | 41.21 | 41.56 | 41.1 | 41.39 | 41.39 | +0.25 (+0.61%) | 21,500 |
27 Dec 2021 | USD | 40.69 | 41.56 | 40.44 | 41.14 | 41.14 | +0.33 (+0.81%) | 25,700 |
23 Dec 2021 | USD | 40.34 | 40.85 | 40.19 | 40.81 | 40.81 | +0.81 (+2.03%) | 63,500 |
22 Dec 2021 | USD | 39.34 | 40.11 | 39.33 | 40 | 40 | +0.26 (+0.65%) | 19,400 |
21 Dec 2021 | USD | 39.11 | 39.74 | 38.94 | 39.74 | 39.74 | +1.14 (+2.95%) | 23,800 |
20 Dec 2021 | USD | 38.18 | 38.61 | 37.21 | 38.6 | 38.6 | -0.72 (-1.83%) | 24,900 |
17 Dec 2021 | USD | 39.31 | 39.56 | 38.65 | 39.32 | 39.32 | -0.56 (-1.40%) | 32,600 |
16 Dec 2021 | USD | 39.5 | 40.11 | 39.47 | 39.88 | 39.88 | +0.44 (+1.12%) | 24,700 |
15 Dec 2021 | USD | 38.69 | 39.44 | 38.21 | 39.44 | 39.44 | +0.78 (+2.02%) | 23,200 |
14 Dec 2021 | USD | 38.6 | 38.81 | 38.12 | 38.66 | 38.66 | -0.34 (-0.87%) | 24,200 |
13 Dec 2021 | USD | 39.06 | 39.48 | 38.92 | 39 | 39 | -0.42 (-1.07%) | 68,700 |
10 Dec 2021 | USD | 39.2 | 39.45 | 39.03 | 39.42 | 39.42 | +0.69 (+1.78%) | 29,100 |
9 Dec 2021 | USD | 39.43 | 39.65 | 38.73 | 38.73 | 38.73 | -0.86 (-2.17%) | 20,400 |
8 Dec 2021 | USD | 39 | 39.6 | 38.77 | 39.59 | 39.59 | +1.017 (+2.64%) | 32,380 |
7 Dec 2021 | USD | 38.17 | 39 | 38.17 | 38.5732 | 38.5732 | +0.755 (+2.00%) | 27,209 |
6 Dec 2021 | USD | 36.45 | 37.82 | 36.36 | 37.8179 | 37.8179 | +1.968 (+5.49%) | 50,368 |
3 Dec 2021 | USD | 37.1 | 37.16 | 35.64 | 35.85 | 35.85 | -0.49 (-1.35%) | 72,700 |
2 Dec 2021 | USD | 35.47 | 36.79 | 35.3 | 36.34 | 36.34 | +0.59 (+1.65%) | 99,700 |
1 Dec 2021 | USD | 36.85 | 37.28 | 35.58 | 35.75 | 35.75 | -0.22 (-0.61%) | 59,800 |
30 Nov 2021 | USD | 36.36 | 36.68 | 35.05 | 35.97 | 35.97 | -1.17 (-3.15%) | 146,100 |
29 Nov 2021 | USD | 38.68 | 38.84 | 36.87 | 37.14 | 37.14 | +0.33 (+0.90%) | 85,500 |
26 Nov 2021 | USD | 39.05 | 39.05 | 36.3 | 36.81 | 36.81 | -4.71 (-11.34%) | 132,000 |
24 Nov 2021 | USD | 41.6 | 42 | 41.51 | 41.52 | 41.52 | -0.37 (-0.88%) | 60,600 |
23 Nov 2021 | USD | 40.86 | 42.02 | 40.79 | 41.89 | 41.89 | +1.63 (+4.05%) | 80,400 |
22 Nov 2021 | USD | 39.88 | 40.62 | 39.88 | 40.26 | 40.26 | +0.79 (+2.00%) | 71,500 |
19 Nov 2021 | USD | 40.36 | 40.44 | 39.38 | 39.47 | 39.47 | -1.77 (-4.29%) | 101,300 |
18 Nov 2021 | USD | 41.21 | 41.37 | 40.77 | 41.24 | 41.24 | -0.02 (-0.05%) | 64,700 |
17 Nov 2021 | USD | 41.77 | 41.77 | 40.67 | 41.26 | 41.26 | -0.95 (-2.25%) | 64,800 |
16 Nov 2021 | USD | 42.24 | 42.46 | 41.85 | 42.21 | 42.21 | +0.32 (+0.76%) | 25,200 |