Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 38.39 | 40 | 37.7 | 39.85 | 39.85 | +1.55 (+4.05%) | 301,700 |
20 Dec 2021 | USD | 40.18 | 40.62 | 37.82 | 38.3 | 38.3 | -2.52 (-6.17%) | 432,600 |
17 Dec 2021 | USD | 35.64 | 41.65 | 34.92 | 40.82 | 40.82 | +5.26 (+14.79%) | 1,488,100 |
16 Dec 2021 | USD | 37.35 | 38.12 | 34.99 | 35.56 | 35.56 | -1.39 (-3.76%) | 533,600 |
15 Dec 2021 | USD | 35.94 | 37.58 | 34.86 | 36.95 | 36.95 | +1.15 (+3.21%) | 2,823,700 |
14 Dec 2021 | USD | 36.43 | 37.24 | 35.09 | 35.8 | 35.8 | -1.05 (-2.85%) | 383,000 |
13 Dec 2021 | USD | 37.48 | 38.59 | 36.16 | 36.85 | 36.85 | -1.07 (-2.82%) | 339,500 |
10 Dec 2021 | USD | 39 | 40.49 | 37.34 | 37.92 | 37.92 | -0.62 (-1.61%) | 306,200 |
9 Dec 2021 | USD | 40.34 | 40.53 | 38.24 | 38.54 | 38.54 | -2.11 (-5.19%) | 410,100 |
8 Dec 2021 | USD | 39.75 | 41.18 | 38.76 | 40.65 | 40.65 | +0.94 (+2.37%) | 358,600 |
7 Dec 2021 | USD | 37.87 | 40.46 | 37.87 | 39.71 | 39.71 | +2.24 (+5.98%) | 303,740 |
6 Dec 2021 | USD | 35.84 | 37.93 | 34.64 | 37.47 | 37.47 | +1.81 (+5.08%) | 311,899 |
3 Dec 2021 | USD | 35.01 | 36.17 | 34.92 | 35.66 | 35.66 | -0.11 (-0.31%) | 476,800 |
2 Dec 2021 | USD | 35.08 | 36.13 | 34 | 35.77 | 35.77 | +0.57 (+1.62%) | 325,300 |
1 Dec 2021 | USD | 37.68 | 38.17 | 35.18 | 35.2 | 35.2 | -2.01 (-5.40%) | 325,200 |
30 Nov 2021 | USD | 37.71 | 38.31 | 35.62 | 37.21 | 37.21 | -0.1 (-0.27%) | 441,700 |
29 Nov 2021 | USD | 39.18 | 39.74 | 37.09 | 37.31 | 37.31 | -1 (-2.61%) | 430,000 |
26 Nov 2021 | USD | 39.38 | 40.32 | 37.37 | 38.31 | 38.31 | -1.88 (-4.68%) | 272,100 |
24 Nov 2021 | USD | 40.4 | 41.45 | 39.56 | 40.19 | 40.19 | -0.41 (-1.01%) | 264,000 |
23 Nov 2021 | USD | 40.56 | 41.28 | 38.92 | 40.6 | 40.6 | +0.04 (+0.10%) | 438,000 |
22 Nov 2021 | USD | 44.58 | 44.58 | 40.52 | 40.56 | 40.56 | -3.77 (-8.50%) | 457,900 |
19 Nov 2021 | USD | 42.76 | 46.3 | 42.68 | 44.33 | 44.33 | +1.67 (+3.91%) | 579,300 |
18 Nov 2021 | USD | 42.5 | 43.26 | 42.33 | 42.66 | 42.66 | +0.33 (+0.78%) | 379,200 |
17 Nov 2021 | USD | 41.37 | 42.75 | 40.78 | 42.33 | 42.33 | +1.32 (+3.22%) | 526,300 |
16 Nov 2021 | USD | 41.16 | 41.81 | 40.78 | 41.01 | 41.01 | -0.33 (-0.80%) | 208,300 |
15 Nov 2021 | USD | 41.77 | 41.88 | 40.33 | 41.34 | 41.34 | -0.46 (-1.10%) | 357,300 |
12 Nov 2021 | USD | 42.54 | 43.05 | 41.73 | 41.8 | 41.8 | -0.78 (-1.83%) | 285,300 |
11 Nov 2021 | USD | 42.15 | 43.17 | 41.93 | 42.58 | 42.58 | +0.66 (+1.57%) | 282,500 |
10 Nov 2021 | USD | 42.15 | 43.89 | 40.78 | 41.92 | 41.92 | -0.23 (-0.55%) | 288,600 |
9 Nov 2021 | USD | 40.73 | 44.7 | 40.67 | 42.15 | 42.15 | -0.95 (-2.20%) | 724,400 |