Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 35.44 | 35.75 | 34.43 | 34.44 | 34.44 | -1.14 (-3.20%) | 54,300 |
8 Dec 2021 | USD | 35.23 | 35.77 | 35.03 | 35.58 | 35.58 | +0.51 (+1.45%) | 48,205 |
7 Dec 2021 | USD | 35.47 | 36.21 | 34.87 | 35.07 | 35.07 | +0.28 (+0.80%) | 133,943 |
6 Dec 2021 | USD | 34.43 | 35.57 | 34.12 | 34.79 | 34.79 | +0.67 (+1.96%) | 114,216 |
3 Dec 2021 | USD | 33.46 | 34.27 | 33.01 | 34.12 | 34.12 | +1.57 (+4.82%) | 75,500 |
2 Dec 2021 | USD | 32.18 | 32.64 | 31.83 | 32.55 | 32.55 | +0.44 (+1.37%) | 110,100 |
1 Dec 2021 | USD | 34 | 34.29 | 32.1 | 32.11 | 32.11 | -1.25 (-3.75%) | 91,800 |
30 Nov 2021 | USD | 34.56 | 34.61 | 33.12 | 33.36 | 33.36 | -1.42 (-4.08%) | 88,400 |
29 Nov 2021 | USD | 35.54 | 35.54 | 34.21 | 34.78 | 34.78 | -0.45 (-1.28%) | 65,400 |
26 Nov 2021 | USD | 35.05 | 35.44 | 34.8 | 35.23 | 35.23 | -0.82 (-2.27%) | 39,500 |
24 Nov 2021 | USD | 35.55 | 36.35 | 35.32 | 36.05 | 36.05 | +0.39 (+1.09%) | 39,900 |
23 Nov 2021 | USD | 36.705 | 36.705 | 35.6 | 35.66 | 35.66 | -0.78 (-2.14%) | 57,500 |
22 Nov 2021 | USD | 37.01 | 37.01 | 35.98 | 36.44 | 36.44 | -0.18 (-0.49%) | 75,200 |
19 Nov 2021 | USD | 37.21 | 37.445 | 36.55 | 36.62 | 36.62 | -0.77 (-2.06%) | 128,600 |
18 Nov 2021 | USD | 38.15 | 38.36 | 37.06 | 37.39 | 37.39 | -0.76 (-1.99%) | 76,100 |
17 Nov 2021 | USD | 38.29 | 38.395 | 37.93 | 38.15 | 38.15 | -0.14 (-0.37%) | 38,200 |
16 Nov 2021 | USD | 39.41 | 39.41 | 38.29 | 38.29 | 38.29 | -1.02 (-2.59%) | 74,500 |
15 Nov 2021 | USD | 39.01 | 40.2 | 39.01 | 39.31 | 39.31 | +0.58 (+1.50%) | 87,500 |
12 Nov 2021 | USD | 39 | 39.29 | 38.56 | 38.73 | 38.73 | -0.02 (-0.05%) | 87,000 |
11 Nov 2021 | USD | 38.25 | 39.03 | 37.777 | 38.75 | 38.75 | +0.59 (+1.55%) | 120,700 |
10 Nov 2021 | USD | 37.89 | 39.23 | 37.86 | 38.16 | 38.16 | +0.33 (+0.87%) | 94,400 |
9 Nov 2021 | USD | 38.51 | 38.69 | 37.81 | 37.83 | 37.83 | -0.67 (-1.74%) | 79,800 |
8 Nov 2021 | USD | 39.21 | 39.21 | 38.3 | 38.5 | 38.5 | -0.48 (-1.23%) | 64,500 |
5 Nov 2021 | USD | 38.92 | 39.66 | 38.21 | 38.98 | 38.98 | +0.06 (+0.15%) | 71,300 |
4 Nov 2021 | USD | 40.99 | 40.99 | 38.76 | 38.92 | 38.92 | -1.47 (-3.64%) | 81,300 |
3 Nov 2021 | USD | 40 | 40.53 | 39.845 | 40.39 | 40.39 | +0.37 (+0.92%) | 62,400 |
2 Nov 2021 | USD | 39.69 | 40.02 | 39.36 | 40.02 | 40.02 | +0.27 (+0.68%) | 40,500 |
1 Nov 2021 | USD | 39.24 | 40.2 | 39.22 | 39.75 | 39.75 | +0.82 (+2.11%) | 52,500 |
29 Oct 2021 | USD | 39.59 | 39.73 | 38.7 | 38.93 | 38.93 | -0.78 (-1.96%) | 43,800 |
28 Oct 2021 | USD | 38.68 | 39.94 | 38.5 | 39.71 | 39.71 | +1.12 (+2.90%) | 41,300 |