Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 38.17 | 40.97 | 38.17 | 40.87 | 40.87 | +2.74 (+7.19%) | 312,100 |
31 Dec 2021 | USD | 38.05 | 38.46 | 37.76 | 38.13 | 38.13 | +0.04 (+0.11%) | 207,200 |
30 Dec 2021 | USD | 37.87 | 38.36 | 37.47 | 38.09 | 38.09 | +0.38 (+1.01%) | 366,300 |
29 Dec 2021 | USD | 37.75 | 38.24 | 37.31 | 37.71 | 37.71 | -0.21 (-0.55%) | 182,200 |
28 Dec 2021 | USD | 38.15 | 38.58 | 37.71 | 37.92 | 37.92 | -0.33 (-0.86%) | 147,000 |
27 Dec 2021 | USD | 37.44 | 38.29 | 36.37 | 38.25 | 38.25 | +0.93 (+2.49%) | 235,600 |
23 Dec 2021 | USD | 37.83 | 38.145 | 37.25 | 37.32 | 37.32 | -0.39 (-1.03%) | 106,300 |
22 Dec 2021 | USD | 36.84 | 37.77 | 36.4 | 37.71 | 37.71 | +1.05 (+2.86%) | 144,800 |
21 Dec 2021 | USD | 36.33 | 36.92 | 36.19 | 36.66 | 36.66 | +0.87 (+2.43%) | 450,100 |
20 Dec 2021 | USD | 35.72 | 36.22 | 34.97 | 35.79 | 35.79 | -1.04 (-2.82%) | 159,500 |
17 Dec 2021 | USD | 36.74 | 37.22 | 35.715 | 36.83 | 36.83 | -0.02 (-0.05%) | 567,600 |
16 Dec 2021 | USD | 37.47 | 38.41 | 36.72 | 36.85 | 36.85 | +0.01 (+0.03%) | 279,400 |
15 Dec 2021 | USD | 36.87 | 37.23 | 35.85 | 36.84 | 36.84 | -0.05 (-0.14%) | 278,100 |
14 Dec 2021 | USD | 37.98 | 38.73 | 36.76 | 36.89 | 36.89 | -1.33 (-3.48%) | 237,100 |
13 Dec 2021 | USD | 39.12 | 39.27 | 37.81 | 38.22 | 38.22 | -1.39 (-3.51%) | 239,900 |
10 Dec 2021 | USD | 38.78 | 39.86 | 38.1 | 39.61 | 39.61 | +1.43 (+3.75%) | 323,600 |
9 Dec 2021 | USD | 37.77 | 38.43 | 37.24 | 38.18 | 38.18 | -0.24 (-0.62%) | 175,900 |
8 Dec 2021 | USD | 38.47 | 38.71 | 37.595 | 38.42 | 38.42 | +0.15 (+0.39%) | 360,501 |
7 Dec 2021 | USD | 38.41 | 39.56 | 38.1 | 38.27 | 38.27 | +0.49 (+1.30%) | 368,876 |
6 Dec 2021 | USD | 36.22 | 37.9 | 35.49 | 37.78 | 37.78 | +2.38 (+6.72%) | 360,373 |
3 Dec 2021 | USD | 37.34 | 37.62 | 35.1 | 35.4 | 35.4 | -1.24 (-3.38%) | 242,000 |
2 Dec 2021 | USD | 35.71 | 36.96 | 34.91 | 36.64 | 36.64 | +1.13 (+3.18%) | 396,300 |
1 Dec 2021 | USD | 37.78 | 37.79 | 34.88 | 35.51 | 35.51 | -0.99 (-2.71%) | 613,500 |
30 Nov 2021 | USD | 36.56 | 37.27 | 35.48 | 36.5 | 36.5 | -0.72 (-1.93%) | 599,300 |
29 Nov 2021 | USD | 37.49 | 37.715 | 36.41 | 37.22 | 37.22 | +0.85 (+2.34%) | 327,500 |
26 Nov 2021 | USD | 36.01 | 36.63 | 34.92 | 36.37 | 36.37 | -2.14 (-5.56%) | 281,200 |
24 Nov 2021 | USD | 38.61 | 39.47 | 38.42 | 38.51 | 38.51 | -0.55 (-1.41%) | 164,800 |
23 Nov 2021 | USD | 38.29 | 39.52 | 38.12 | 39.06 | 39.06 | +1.4 (+3.72%) | 297,400 |
22 Nov 2021 | USD | 37.94 | 38.9 | 37.62 | 37.66 | 37.66 | -0.14 (-0.37%) | 313,800 |
19 Nov 2021 | USD | 37.96 | 38.32 | 37.39 | 37.8 | 37.8 | -1.26 (-3.23%) | 425,800 |