Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 39.68 | 40.14 | 39.43 | 39.95 | 39.95 | +0.41 (+1.04%) | 136,400 |
28 Dec 2021 | USD | 39.44 | 39.9 | 39.31 | 39.54 | 39.54 | +0.01 (+0.03%) | 128,900 |
27 Dec 2021 | USD | 39.01 | 39.6 | 38.53 | 39.53 | 39.53 | +0.66 (+1.70%) | 127,900 |
23 Dec 2021 | USD | 38.5 | 39.02 | 38.19 | 38.87 | 38.87 | +0.66 (+1.73%) | 217,000 |
22 Dec 2021 | USD | 37.87 | 38.3 | 37.69 | 38.21 | 38.21 | +0.3 (+0.79%) | 137,600 |
21 Dec 2021 | USD | 37.3 | 38.24 | 37.178 | 37.91 | 37.91 | +0.94 (+2.54%) | 168,100 |
20 Dec 2021 | USD | 37.39 | 37.44 | 36.14 | 36.97 | 36.97 | -1.07 (-2.81%) | 289,100 |
17 Dec 2021 | USD | 38.8 | 39.305 | 37.26 | 38.04 | 38.04 | -0.65 (-1.68%) | 2,291,800 |
16 Dec 2021 | USD | 38.86 | 39.65 | 38.305 | 38.69 | 38.69 | +0.46 (+1.20%) | 197,500 |
15 Dec 2021 | USD | 38.95 | 39.26 | 37.94 | 38.23 | 38.23 | -0.37 (-0.96%) | 519,200 |
14 Dec 2021 | USD | 38.36 | 39.17 | 38.36 | 38.6 | 38.6 | +0.28 (+0.73%) | 161,000 |
13 Dec 2021 | USD | 38.79 | 39.88 | 37.79 | 38.32 | 38.32 | -0.62 (-1.59%) | 311,200 |
10 Dec 2021 | USD | 39.56 | 39.56 | 38.525 | 38.94 | 38.94 | -0.34 (-0.87%) | 179,000 |
9 Dec 2021 | USD | 39.73 | 40.17 | 39.13 | 39.28 | 39.28 | -0.75 (-1.87%) | 198,400 |
8 Dec 2021 | USD | 40.55 | 40.8775 | 39.73 | 40.03 | 40.03 | -0.37 (-0.92%) | 174,317 |
7 Dec 2021 | USD | 41.13 | 41.59 | 40.165 | 40.4 | 40.4 | -0.46 (-1.13%) | 217,426 |
6 Dec 2021 | USD | 40.95 | 41.69 | 40.48 | 40.86 | 40.86 | +0.62 (+1.54%) | 274,362 |
3 Dec 2021 | USD | 41.3 | 41.3 | 40 | 40.24 | 40.24 | -0.89 (-2.16%) | 340,200 |
2 Dec 2021 | USD | 39.72 | 41.345 | 39.48 | 41.13 | 41.13 | +1.82 (+4.63%) | 206,000 |
1 Dec 2021 | USD | 40.64 | 41.23 | 39.16 | 39.31 | 39.31 | -0.32 (-0.81%) | 246,300 |
30 Nov 2021 | USD | 40.61 | 40.61 | 39.25 | 39.63 | 39.63 | -0.81 (-2.00%) | 259,300 |
29 Nov 2021 | USD | 41.08 | 41.08 | 39.9 | 40.44 | 40.44 | +0.46 (+1.15%) | 383,900 |
26 Nov 2021 | USD | 40.38 | 40.815 | 39.06 | 39.98 | 39.98 | -2.13 (-5.06%) | 208,900 |
24 Nov 2021 | USD | 42.28 | 42.6 | 41.377 | 42.11 | 42.11 | -0.62 (-1.45%) | 111,400 |
23 Nov 2021 | USD | 42.38 | 42.84 | 42.01 | 42.73 | 42.73 | +0.72 (+1.71%) | 258,900 |
22 Nov 2021 | USD | 41.18 | 42.42 | 40.965 | 42.01 | 42.01 | +1.21 (+2.97%) | 428,500 |
19 Nov 2021 | USD | 40.78 | 41.705 | 40.21 | 40.8 | 40.8 | -0.59 (-1.43%) | 337,500 |
18 Nov 2021 | USD | 41.56 | 41.96 | 40.95 | 41.39 | 41.39 | -0.12 (-0.29%) | 237,400 |
17 Nov 2021 | USD | 43.43 | 43.43 | 41.48 | 41.51 | 41.51 | -1.42 (-3.31%) | 237,400 |
16 Nov 2021 | USD | 43.19 | 43.32 | 42.52 | 42.93 | 42.93 | -0.33 (-0.76%) | 224,100 |