Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 52.96 | 53.04 | 51.1701 | 51.8 | 51.8 | -2.52 (-4.64%) | 657,104 |
18 Nov 2021 | USD | 55.26 | 56.37 | 53.94 | 54.32 | 54.32 | -1.05 (-1.90%) | 462,285 |
17 Nov 2021 | USD | 56.17 | 56.89 | 54.95 | 55.37 | 55.37 | -1.14 (-2.02%) | 539,808 |
16 Nov 2021 | USD | 56.82 | 57.15 | 55.44 | 56.51 | 56.51 | -0.21 (-0.37%) | 649,678 |
15 Nov 2021 | USD | 56.18 | 57.02 | 54.81 | 56.72 | 56.72 | +0.71 (+1.27%) | 502,395 |
12 Nov 2021 | USD | 55.79 | 56.74 | 55.2 | 56.01 | 56.01 | -0.18 (-0.32%) | 423,567 |
11 Nov 2021 | USD | 55.72 | 57.095 | 55.45 | 56.19 | 56.19 | +0.82 (+1.48%) | 428,916 |
10 Nov 2021 | USD | 57.94 | 58.19 | 54.52 | 55.37 | 55.37 | -2.66 (-4.58%) | 462,893 |
9 Nov 2021 | USD | 58.48 | 58.61 | 56.48 | 58.03 | 58.03 | -0.97 (-1.64%) | 567,984 |
8 Nov 2021 | USD | 58.6 | 59.65 | 58.37 | 59 | 59 | +0.57 (+0.98%) | 1,034,054 |
5 Nov 2021 | USD | 54.65 | 58.74 | 54.46 | 58.43 | 58.43 | +4.81 (+8.97%) | 729,674 |
4 Nov 2021 | USD | 54.58 | 54.88 | 51.63 | 53.62 | 53.62 | -0.27 (-0.50%) | 1,048,068 |
3 Nov 2021 | USD | 56.26 | 56.26 | 53.84 | 53.89 | 53.89 | -2.23 (-3.97%) | 899,613 |
2 Nov 2021 | USD | 51.55 | 56.9 | 51.55 | 56.12 | 56.12 | +0.02 (+0.04%) | 408,982 |
1 Nov 2021 | USD | 57.33 | 58.97 | 55 | 56.1 | 56.1 | -0.04 (-0.07%) | 5,048,261 |
29 Oct 2021 | USD | 55.26 | 56.14 | 53.251 | 56.14 | 56.14 | +1.89 (+3.48%) | 1,547,895 |
28 Oct 2021 | USD | 56.05 | 56.25 | 53.43 | 54.25 | 54.25 | -1.6 (-2.86%) | 1,135,837 |
27 Oct 2021 | USD | 57.39 | 58.27 | 55.8 | 55.85 | 55.85 | -2.64 (-4.51%) | 540,544 |
26 Oct 2021 | USD | 57.35 | 58.82 | 57.13 | 58.49 | 58.49 | +1.4 (+2.45%) | 578,600 |
25 Oct 2021 | USD | 56.85 | 58.21 | 56.74 | 57.09 | 57.09 | +1.36 (+2.44%) | 727,700 |
22 Oct 2021 | USD | 55.14 | 55.81 | 54.01 | 55.73 | 55.73 | +1.13 (+2.07%) | 500,200 |
21 Oct 2021 | USD | 54.89 | 55.45 | 54.21 | 54.6 | 54.6 | -0.43 (-0.78%) | 566,100 |
20 Oct 2021 | USD | 53.24 | 55.25 | 53.01 | 55.03 | 55.03 | +1.18 (+2.19%) | 665,000 |
19 Oct 2021 | USD | 54.44 | 54.53 | 52.83 | 53.85 | 53.85 | +0.17 (+0.32%) | 482,200 |
18 Oct 2021 | USD | 54.16 | 55.21 | 53.41 | 53.68 | 53.68 | +0.11 (+0.21%) | 644,900 |
15 Oct 2021 | USD | 53 | 53.86 | 52.58 | 53.57 | 53.57 | +1.72 (+3.32%) | 617,500 |
14 Oct 2021 | USD | 51.59 | 51.99 | 50.92 | 51.85 | 51.85 | +1.01 (+1.99%) | 382,700 |
13 Oct 2021 | USD | 50.04 | 50.9 | 49.34 | 50.84 | 50.84 | -0.2 (-0.39%) | 488,900 |
12 Oct 2021 | USD | 50.15 | 52.25 | 49.61 | 51.04 | 51.04 | +0.95 (+1.90%) | 794,300 |
11 Oct 2021 | USD | 51.77 | 51.94 | 50.05 | 50.09 | 50.09 | -0.56 (-1.11%) | 704,900 |