Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 28.98 | 29.4 | 28.7 | 28.82 | 28.82 | -0.25 (-0.86%) | 611,700 |
27 Dec 2021 | USD | 28.83 | 29.28 | 28.55 | 29.07 | 29.07 | +0.26 (+0.90%) | 308,500 |
23 Dec 2021 | USD | 28.7 | 29.3 | 28.32 | 28.81 | 28.81 | +0.21 (+0.73%) | 365,300 |
22 Dec 2021 | USD | 28.67 | 28.9 | 28.38 | 28.6 | 28.6 | +0.06 (+0.21%) | 423,700 |
21 Dec 2021 | USD | 28 | 28.72 | 27.97 | 28.54 | 28.54 | +0.94 (+3.41%) | 652,600 |
20 Dec 2021 | USD | 27.64 | 27.69 | 26.42 | 27.6 | 27.6 | -0.43 (-1.53%) | 957,000 |
17 Dec 2021 | USD | 28.11 | 29.08 | 27.89 | 28.03 | 28.03 | -0.23 (-0.81%) | 1,465,200 |
16 Dec 2021 | USD | 30.06 | 30.17 | 28.21 | 28.26 | 28.26 | -1.6 (-5.36%) | 614,300 |
15 Dec 2021 | USD | 30.31 | 30.48 | 29.26 | 29.86 | 29.86 | -0.27 (-0.90%) | 1,106,700 |
14 Dec 2021 | USD | 30.62 | 30.98 | 30.06 | 30.13 | 30.13 | -0.74 (-2.40%) | 615,200 |
13 Dec 2021 | USD | 31.64 | 31.64 | 30.4 | 30.87 | 30.87 | -0.94 (-2.96%) | 446,300 |
10 Dec 2021 | USD | 32.22 | 32.22 | 31.44 | 31.81 | 31.81 | +0.09 (+0.28%) | 281,200 |
9 Dec 2021 | USD | 32.06 | 32.77 | 31.7 | 31.72 | 31.72 | -0.79 (-2.43%) | 349,500 |
8 Dec 2021 | USD | 32.96 | 33.21 | 32.47 | 32.51 | 32.51 | -0.4 (-1.22%) | 282,939 |
7 Dec 2021 | USD | 32.5 | 33.41 | 32.35 | 32.91 | 32.91 | +0.79 (+2.46%) | 367,029 |
6 Dec 2021 | USD | 32.15 | 32.82 | 31.65 | 32.12 | 32.12 | +0.43 (+1.36%) | 364,295 |
3 Dec 2021 | USD | 32.23 | 32.29 | 31.46 | 31.69 | 31.69 | -0.41 (-1.28%) | 364,700 |
2 Dec 2021 | USD | 31.18 | 32.33 | 30.81 | 32.1 | 32.1 | +1.15 (+3.72%) | 427,300 |
1 Dec 2021 | USD | 32.19 | 32.73 | 30.86 | 30.95 | 30.95 | -0.18 (-0.58%) | 522,200 |
30 Nov 2021 | USD | 30.78 | 31.41 | 30.1 | 31.13 | 31.13 | -0.01 (-0.03%) | 632,900 |
29 Nov 2021 | USD | 32.3 | 32.33 | 31.11 | 31.14 | 31.14 | -0.62 (-1.95%) | 454,100 |
26 Nov 2021 | USD | 32.08 | 33.15 | 30.78 | 31.76 | 31.76 | -1.74 (-5.19%) | 415,100 |
24 Nov 2021 | USD | 33.29 | 33.61 | 32.95 | 33.5 | 33.5 | -0.42 (-1.24%) | 426,400 |
23 Nov 2021 | USD | 34.02 | 34.3 | 33.52 | 33.92 | 33.92 | -0.2 (-0.59%) | 618,600 |
22 Nov 2021 | USD | 33.78 | 34.34 | 33.38 | 34.12 | 34.12 | +0.77 (+2.31%) | 426,800 |
19 Nov 2021 | USD | 32.93 | 33.38 | 32.35 | 33.35 | 33.35 | -0.17 (-0.51%) | 467,200 |
18 Nov 2021 | USD | 34.3 | 34.58 | 33.36 | 33.52 | 33.52 | -0.55 (-1.61%) | 353,100 |
17 Nov 2021 | USD | 34.19 | 34.38 | 33.9 | 34.07 | 34.07 | -0.41 (-1.19%) | 356,400 |
16 Nov 2021 | USD | 33.9 | 34.96 | 33.38 | 34.48 | 34.48 | +0.54 (+1.59%) | 468,100 |
15 Nov 2021 | USD | 34.38 | 34.39 | 33.74 | 33.94 | 33.94 | -0.13 (-0.38%) | 542,000 |