Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 45.29 | 46.26 | 43.7822 | 45.54 | 45.54 | +0.92 (+2.06%) | 57,485 |
3 Dec 2021 | USD | 45.52 | 45.52 | 44.31 | 44.62 | 44.62 | -0.69 (-1.52%) | 48,000 |
2 Dec 2021 | USD | 44.11 | 45.66 | 43.88 | 45.31 | 45.31 | +1.7 (+3.90%) | 79,200 |
1 Dec 2021 | USD | 45.78 | 46.08 | 43.61 | 43.61 | 43.61 | -0.99 (-2.22%) | 94,900 |
30 Nov 2021 | USD | 45 | 45.36 | 44.15 | 44.6 | 44.6 | -0.61 (-1.35%) | 107,800 |
29 Nov 2021 | USD | 46.36 | 46.36 | 44.94 | 45.21 | 45.21 | -0.3 (-0.66%) | 65,700 |
26 Nov 2021 | USD | 46.48 | 46.75 | 45.1 | 45.51 | 45.51 | -2.59 (-5.38%) | 66,400 |
24 Nov 2021 | USD | 48.91 | 49.37 | 48.1 | 48.1 | 48.1 | -1.17 (-2.37%) | 38,400 |
23 Nov 2021 | USD | 48.94 | 49.43 | 48.46 | 49.27 | 49.27 | +0.79 (+1.63%) | 56,600 |
22 Nov 2021 | USD | 49 | 50 | 48.45 | 48.48 | 48.48 | -0.1 (-0.21%) | 67,700 |
19 Nov 2021 | USD | 48.06 | 48.78 | 47.83 | 48.58 | 48.58 | -0.08 (-0.16%) | 84,300 |
18 Nov 2021 | USD | 48.64 | 48.79 | 48.29 | 48.66 | 48.66 | -0.25 (-0.51%) | 60,500 |
17 Nov 2021 | USD | 49.16 | 49.16 | 48.4 | 48.91 | 48.91 | -0.66 (-1.33%) | 44,200 |
16 Nov 2021 | USD | 49.46 | 49.74 | 49.03 | 49.57 | 49.57 | -0.08 (-0.16%) | 108,400 |
15 Nov 2021 | USD | 49.41 | 49.7 | 49.15 | 49.65 | 49.65 | +0.31 (+0.63%) | 71,900 |
12 Nov 2021 | USD | 50.29 | 50.29 | 48.88 | 49.34 | 49.34 | -0.69 (-1.38%) | 30,400 |
11 Nov 2021 | USD | 49.31 | 50.12 | 49.18 | 50.03 | 50.03 | +0.79 (+1.60%) | 53,500 |
10 Nov 2021 | USD | 49.24 | 49.55 | 49.17 | 49.24 | 49.24 | +0.09 (+0.18%) | 56,100 |
9 Nov 2021 | USD | 48.83 | 49.3 | 48.7 | 49.15 | 49.15 | -0.14 (-0.28%) | 89,900 |
8 Nov 2021 | USD | 49.4 | 49.43 | 48.86 | 49.29 | 49.29 | +0.2 (+0.41%) | 42,100 |
5 Nov 2021 | USD | 48.56 | 49.62 | 48.51 | 49.09 | 49.09 | +1.2 (+2.51%) | 70,100 |
4 Nov 2021 | USD | 48.74 | 48.74 | 47.48 | 47.89 | 47.89 | -0.87 (-1.78%) | 49,200 |
3 Nov 2021 | USD | 47.92 | 49.06 | 47.87 | 48.76 | 48.76 | +0.58 (+1.20%) | 68,300 |
2 Nov 2021 | USD | 47.92 | 48.54 | 47.77 | 48.18 | 48.18 | +0.22 (+0.46%) | 71,200 |
1 Nov 2021 | USD | 46.93 | 48.27 | 46.86 | 47.96 | 47.96 | +1.62 (+3.50%) | 80,500 |
29 Oct 2021 | USD | 45.98 | 46.62 | 45.98 | 46.34 | 46.34 | -0.18 (-0.39%) | 57,800 |
28 Oct 2021 | USD | 46.05 | 46.93 | 46.05 | 46.52 | 46.52 | +0.55 (+1.20%) | 36,400 |
27 Oct 2021 | USD | 47.57 | 47.79 | 45.97 | 45.97 | 45.97 | -2.02 (-4.21%) | 51,900 |
26 Oct 2021 | USD | 47.12 | 48.65 | 47.12 | 47.99 | 47.99 | +0.34 (+0.71%) | 56,900 |
25 Oct 2021 | USD | 50.1 | 50.1 | 46.64 | 47.65 | 47.65 | -2.27 (-4.55%) | 57,300 |