Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 32.23 | 32.86 | 32.23 | 32.67 | 32.67 | +0.57 (+1.78%) | 379,700 |
20 Dec 2021 | USD | 31.72 | 32.17 | 31.24 | 32.1 | 32.1 | -0.08 (-0.25%) | 517,700 |
17 Dec 2021 | USD | 32.59 | 32.59 | 31.79 | 32.18 | 32.18 | -0.3 (-0.92%) | 1,594,600 |
16 Dec 2021 | USD | 33.27 | 33.48 | 32.34 | 32.48 | 32.48 | -0.58 (-1.75%) | 463,900 |
15 Dec 2021 | USD | 33.02 | 33.37 | 32.7 | 33.06 | 33.06 | +0.21 (+0.64%) | 347,600 |
14 Dec 2021 | USD | 32.78 | 33.4 | 32.67 | 32.85 | 32.85 | +0.18 (+0.55%) | 402,530 |
13 Dec 2021 | USD | 32.92 | 32.95 | 32.24 | 32.67 | 32.67 | -0.4 (-1.21%) | 278,925 |
10 Dec 2021 | USD | 33.11 | 33.29 | 32.64 | 33.07 | 33.07 | +0.18 (+0.55%) | 182,400 |
9 Dec 2021 | USD | 33.19 | 33.19 | 32.65 | 32.89 | 32.89 | -0.48 (-1.44%) | 205,000 |
8 Dec 2021 | USD | 33.75 | 33.885 | 33.24 | 33.37 | 33.37 | -0.22 (-0.65%) | 222,906 |
7 Dec 2021 | USD | 33.96 | 34.175 | 33.37 | 33.59 | 33.59 | -0.14 (-0.42%) | 282,867 |
6 Dec 2021 | USD | 33.31 | 33.89 | 33.22 | 33.73 | 33.73 | +0.9 (+2.74%) | 369,496 |
3 Dec 2021 | USD | 33.34 | 33.96 | 32.57 | 32.83 | 32.83 | -0.28 (-0.85%) | 258,900 |
2 Dec 2021 | USD | 32.36 | 33.34 | 32.07 | 33.11 | 33.11 | +1.05 (+3.28%) | 273,300 |
1 Dec 2021 | USD | 33.19 | 33.79 | 32.06 | 32.06 | 32.06 | -0.43 (-1.32%) | 397,600 |
30 Nov 2021 | USD | 32.4 | 32.74 | 31.94 | 32.49 | 32.49 | -0.36 (-1.10%) | 407,700 |
29 Nov 2021 | USD | 33.61 | 33.85 | 32.58 | 32.85 | 32.85 | -0.14 (-0.42%) | 392,400 |
26 Nov 2021 | USD | 33.88 | 34.49 | 32.12 | 32.99 | 32.99 | -2.3 (-6.52%) | 233,900 |
24 Nov 2021 | USD | 35.45 | 35.6 | 35.11 | 35.29 | 35.29 | -0.27 (-0.76%) | 162,300 |
23 Nov 2021 | USD | 35.52 | 35.69 | 35.15 | 35.56 | 35.56 | +0.41 (+1.17%) | 195,200 |
22 Nov 2021 | USD | 34.87 | 35.72 | 34.68 | 35.15 | 35.15 | +0.56 (+1.62%) | 253,900 |
19 Nov 2021 | USD | 35 | 35.14 | 34.3 | 34.59 | 34.59 | -0.74 (-2.09%) | 355,000 |
18 Nov 2021 | USD | 35.01 | 35.71 | 35 | 35.33 | 35.33 | +0.34 (+0.97%) | 360,300 |
17 Nov 2021 | USD | 35.27 | 35.27 | 34.44 | 34.99 | 34.99 | -0.28 (-0.79%) | 293,700 |
16 Nov 2021 | USD | 35.7 | 35.7 | 35.17 | 35.27 | 35.27 | -0.38 (-1.07%) | 329,800 |
15 Nov 2021 | USD | 35.8 | 35.89 | 35.49 | 35.65 | 35.65 | +0.01 (+0.03%) | 726,600 |
12 Nov 2021 | USD | 35.89 | 35.89 | 35.31 | 35.64 | 35.64 | -0.29 (-0.81%) | 179,400 |
11 Nov 2021 | USD | 35.87 | 35.98 | 35.6 | 35.93 | 35.93 | +0.1 (+0.28%) | 163,200 |
10 Nov 2021 | USD | 35.5 | 35.93 | 35.41 | 35.83 | 35.83 | +0.51 (+1.44%) | 198,600 |
9 Nov 2021 | USD | 35.74 | 36.39 | 35.2 | 35.32 | 35.32 | -0.63 (-1.75%) | 221,600 |