Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | USD | 50.38 | 51.28 | 49.59 | 50.3 | 50.3 | +0.41 (+0.82%) | 133,900 |
12 Jan 2022 | USD | 50.28 | 50.91 | 49.53 | 49.89 | 49.89 | -0.24 (-0.48%) | 212,300 |
11 Jan 2022 | USD | 50.18 | 50.45 | 48.66 | 50.13 | 50.13 | +0.14 (+0.28%) | 154,500 |
10 Jan 2022 | USD | 50.54 | 50.54 | 49.19 | 49.99 | 49.99 | -0.8 (-1.58%) | 139,400 |
7 Jan 2022 | USD | 51.09 | 51.98 | 50.14 | 50.79 | 50.79 | -0.59 (-1.15%) | 177,100 |
6 Jan 2022 | USD | 51.85 | 53.5 | 50.81 | 51.38 | 51.38 | +0.12 (+0.23%) | 211,300 |
5 Jan 2022 | USD | 52.93 | 53.92 | 51.2 | 51.26 | 51.26 | -2.27 (-4.24%) | 242,200 |
4 Jan 2022 | USD | 51.52 | 53.78 | 50.8 | 53.53 | 53.53 | +2.19 (+4.27%) | 243,600 |
3 Jan 2022 | USD | 51.4 | 52.79 | 50.82 | 51.34 | 51.34 | -0.23 (-0.45%) | 293,100 |
31 Dec 2021 | USD | 51.3 | 51.87 | 50.95 | 51.57 | 51.57 | +0.18 (+0.35%) | 110,700 |
30 Dec 2021 | USD | 51.72 | 52.57 | 49.63 | 51.39 | 51.39 | -0.41 (-0.79%) | 130,900 |
29 Dec 2021 | USD | 51.89 | 52.33 | 51.06 | 51.8 | 51.8 | -0.09 (-0.17%) | 156,100 |
28 Dec 2021 | USD | 51.71 | 52.45 | 51.51 | 51.89 | 51.89 | +0.04 (+0.08%) | 169,300 |
27 Dec 2021 | USD | 51.18 | 51.95 | 50.29 | 51.85 | 51.85 | +0.87 (+1.71%) | 219,000 |
23 Dec 2021 | USD | 50 | 51.69 | 50 | 50.98 | 50.98 | +0.99 (+1.98%) | 324,100 |
22 Dec 2021 | USD | 49.5 | 50.12 | 49.1 | 49.99 | 49.99 | +0.61 (+1.24%) | 265,300 |
21 Dec 2021 | USD | 47.74 | 49.54 | 47.63 | 49.38 | 49.38 | +2.53 (+5.40%) | 459,200 |
20 Dec 2021 | USD | 47.35 | 48.45 | 45.05 | 46.85 | 46.85 | -1.96 (-4.02%) | 497,300 |
17 Dec 2021 | USD | 48.03 | 49.83 | 47.83 | 48.81 | 48.81 | +0.39 (+0.81%) | 820,400 |
16 Dec 2021 | USD | 50.36 | 51.59 | 48.29 | 48.42 | 48.42 | -1.04 (-2.10%) | 553,200 |
15 Dec 2021 | USD | 50 | 50.45 | 48.01 | 49.46 | 49.46 | -0.5 (-1.00%) | 700,500 |
14 Dec 2021 | USD | 51.39 | 52.02 | 49.3 | 49.96 | 49.96 | -1.56 (-3.03%) | 357,900 |
13 Dec 2021 | USD | 52.74 | 52.74 | 51.5 | 51.52 | 51.52 | -1.64 (-3.09%) | 187,000 |
10 Dec 2021 | USD | 54.49 | 54.8 | 52.85 | 53.16 | 53.16 | -0.69 (-1.28%) | 166,068 |
9 Dec 2021 | USD | 54.26 | 54.98 | 53.61 | 53.85 | 53.85 | -1.15 (-2.09%) | 152,900 |
8 Dec 2021 | USD | 55.48 | 55.54 | 54.53 | 55 | 55 | +0.04 (+0.07%) | 144,605 |
7 Dec 2021 | USD | 55.89 | 56.56 | 54.62 | 54.96 | 54.96 | -0.15 (-0.27%) | 188,239 |
6 Dec 2021 | USD | 54.91 | 56.27 | 54.07 | 55.11 | 55.11 | +1.19 (+2.21%) | 153,146 |
3 Dec 2021 | USD | 54.42 | 55.13 | 53.16 | 53.92 | 53.92 | -0.51 (-0.94%) | 136,200 |
2 Dec 2021 | USD | 52.37 | 54.68 | 52.31 | 54.43 | 54.43 | +2.39 (+4.59%) | 143,100 |