Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 49 | 49.92 | 48.77 | 49.8 | 49.8 | +0.67 (+1.36%) | 410,300 |
15 Nov 2021 | USD | 49.84 | 50.89 | 49.1 | 49.13 | 49.13 | +0.5 (+1.03%) | 483,000 |
12 Nov 2021 | USD | 48.79 | 49.03 | 48.31 | 48.63 | 48.63 | +0.22 (+0.45%) | 282,700 |
11 Nov 2021 | USD | 48.3 | 48.51 | 47.74 | 48.41 | 48.41 | +0.14 (+0.29%) | 466,800 |
10 Nov 2021 | USD | 48.77 | 49.31 | 47.76 | 48.27 | 48.27 | -1.25 (-2.52%) | 700,500 |
9 Nov 2021 | USD | 49.27 | 49.88 | 49.03 | 49.52 | 49.52 | +0.1 (+0.20%) | 409,100 |
8 Nov 2021 | USD | 50.68 | 51.1 | 48.86 | 49.42 | 49.42 | -1.47 (-2.89%) | 609,800 |
5 Nov 2021 | USD | 51.1 | 52.09 | 50.6 | 50.89 | 50.89 | -0.03 (-0.06%) | 545,100 |
4 Nov 2021 | USD | 51.04 | 51.44 | 50.05 | 50.92 | 50.92 | -0.11 (-0.22%) | 805,000 |
3 Nov 2021 | USD | 47.76 | 51.85 | 47.58 | 51.03 | 51.03 | +3.47 (+7.30%) | 1,866,600 |
2 Nov 2021 | USD | 47 | 47.77 | 46.09 | 47.56 | 47.56 | +0.88 (+1.89%) | 662,300 |
1 Nov 2021 | USD | 44.72 | 46.87 | 44.72 | 46.68 | 46.68 | +2.43 (+5.49%) | 780,100 |
29 Oct 2021 | USD | 44.07 | 44.7 | 43.73 | 44.25 | 44.25 | +0.4 (+0.91%) | 592,400 |
28 Oct 2021 | USD | 44.03 | 44.94 | 43.7 | 43.85 | 43.85 | +0.18 (+0.41%) | 748,700 |
27 Oct 2021 | USD | 44.61 | 44.84 | 43.54 | 43.67 | 43.67 | -1.02 (-2.28%) | 876,600 |
26 Oct 2021 | USD | 46.07 | 46.07 | 44.45 | 44.69 | 44.69 | -1.19 (-2.59%) | 494,000 |
25 Oct 2021 | USD | 45.02 | 45.89 | 44.65 | 45.88 | 45.88 | +0.86 (+1.91%) | 467,600 |
22 Oct 2021 | USD | 45.92 | 46.05 | 44.96 | 45.02 | 45.02 | -0.78 (-1.70%) | 414,100 |
21 Oct 2021 | USD | 45.73 | 46.5 | 45.6 | 45.8 | 45.8 | +0.03 (+0.07%) | 480,300 |
20 Oct 2021 | USD | 46.43 | 46.95 | 45.66 | 45.77 | 45.77 | -0.56 (-1.21%) | 554,100 |
19 Oct 2021 | USD | 46.3 | 46.57 | 45.6 | 46.33 | 46.33 | +0.35 (+0.76%) | 496,000 |
18 Oct 2021 | USD | 46.1 | 46.87 | 45.69 | 45.98 | 45.98 | -0.48 (-1.03%) | 791,200 |
15 Oct 2021 | USD | 47.33 | 47.46 | 46.11 | 46.46 | 46.46 | +0.09 (+0.19%) | 839,200 |
14 Oct 2021 | USD | 46.26 | 46.89 | 45.57 | 46.37 | 46.37 | +0.11 (+0.24%) | 593,000 |
13 Oct 2021 | USD | 46.45 | 46.48 | 45.43 | 46.26 | 46.26 | -0.2 (-0.43%) | 526,200 |
12 Oct 2021 | USD | 45.13 | 46.65 | 45.09 | 46.46 | 46.46 | +1.47 (+3.27%) | 718,700 |
11 Oct 2021 | USD | 47.46 | 48 | 44.98 | 44.99 | 44.99 | -2.31 (-4.88%) | 1,031,600 |
8 Oct 2021 | USD | 46.5 | 48.11 | 46.5 | 47.3 | 47.3 | +0.97 (+2.09%) | 1,668,600 |
7 Oct 2021 | USD | 44.83 | 46.72 | 44.75 | 46.33 | 46.33 | +2.16 (+4.89%) | 1,521,100 |
6 Oct 2021 | USD | 42.83 | 44.37 | 42.22 | 44.17 | 44.17 | +1.01 (+2.34%) | 856,900 |