Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 61.88 | 62.25 | 61.45 | 62.01 | 62.01 | +0.03 (+0.05%) | 23,800 |
28 Dec 2021 | USD | 61.94 | 62.633 | 61.57 | 61.98 | 61.98 | +0.17 (+0.28%) | 8,100 |
27 Dec 2021 | USD | 61.384 | 62.003 | 61.38 | 61.81 | 61.81 | +0.49 (+0.80%) | 6,500 |
23 Dec 2021 | USD | 60.23 | 61.499 | 60.05 | 61.32 | 61.32 | +1.29 (+2.15%) | 17,000 |
22 Dec 2021 | USD | 58.88 | 60.03 | 58.88 | 60.03 | 60.03 | +1.15 (+1.95%) | 14,100 |
21 Dec 2021 | USD | 58.35 | 59.45 | 58.35 | 58.88 | 58.88 | +1.06 (+1.83%) | 17,500 |
20 Dec 2021 | USD | 57.87 | 58.12 | 56.58 | 57.82 | 57.82 | -0.72 (-1.23%) | 41,300 |
17 Dec 2021 | USD | 59.03 | 59.12 | 58.05 | 58.54 | 58.54 | -1.2 (-2.01%) | 51,600 |
16 Dec 2021 | USD | 60.62 | 60.74 | 59.49 | 59.74 | 59.74 | -0.65 (-1.08%) | 18,200 |
15 Dec 2021 | USD | 58.69 | 60.39 | 58.39 | 60.39 | 60.39 | +1.57 (+2.67%) | 19,800 |
14 Dec 2021 | USD | 58.86 | 59.61 | 58.38 | 58.82 | 58.82 | -0.76 (-1.28%) | 14,600 |
13 Dec 2021 | USD | 59.66 | 59.85 | 59.051 | 59.58 | 59.58 | -0.18 (-0.30%) | 24,900 |
10 Dec 2021 | USD | 59.53 | 59.941 | 59.052 | 59.76 | 59.76 | +0.46 (+0.78%) | 9,500 |
9 Dec 2021 | USD | 59.29 | 59.7 | 58.9 | 59.3 | 59.3 | -0.72 (-1.20%) | 11,000 |
8 Dec 2021 | USD | 60 | 60.61 | 59.71 | 60.02 | 60.02 | -0.02 (-0.03%) | 11,900 |
7 Dec 2021 | USD | 59.18 | 60.65 | 59.18 | 60.04 | 60.04 | +1.63 (+2.79%) | 8,900 |
6 Dec 2021 | USD | 56.87 | 58.77 | 56.87 | 58.41 | 58.41 | +1.79 (+3.16%) | 22,300 |
3 Dec 2021 | USD | 58.19 | 58.19 | 56.02 | 56.62 | 56.62 | -1.37 (-2.36%) | 23,700 |
2 Dec 2021 | USD | 56.71 | 58.33 | 56.71 | 57.99 | 57.99 | +1.36 (+2.40%) | 20,100 |
1 Dec 2021 | USD | 58.38 | 58.465 | 56.47 | 56.63 | 56.63 | -0.71 (-1.24%) | 28,700 |
30 Nov 2021 | USD | 58.56 | 58.56 | 57.04 | 57.34 | 57.34 | -1.57 (-2.67%) | 36,000 |
29 Nov 2021 | USD | 59.45 | 59.73 | 58.53 | 58.91 | 58.91 | -0.02 (-0.03%) | 41,800 |
26 Nov 2021 | USD | 59.1 | 59.1 | 58.03 | 58.93 | 58.93 | -1.66 (-2.74%) | 23,600 |
24 Nov 2021 | USD | 59.05 | 60.59 | 59.05 | 60.59 | 60.59 | +1.03 (+1.73%) | 11,600 |
23 Nov 2021 | USD | 59.93 | 60.22 | 58.91 | 59.56 | 59.56 | -0.54 (-0.90%) | 19,700 |
22 Nov 2021 | USD | 61.35 | 61.67 | 60 | 60.1 | 60.1 | -1.1 (-1.80%) | 26,200 |
19 Nov 2021 | USD | 61.1 | 61.2 | 60.51 | 61.2 | 61.2 | -0.05 (-0.08%) | 13,700 |
18 Nov 2021 | USD | 61.18 | 61.9 | 60.94 | 61.25 | 61.25 | -0.15 (-0.24%) | 15,000 |
17 Nov 2021 | USD | 62.19 | 62.56 | 61.4 | 61.4 | 61.4 | -0.96 (-1.54%) | 62,700 |
16 Nov 2021 | USD | 61.54 | 62.45 | 61.4 | 62.36 | 62.36 | +0.88 (+1.43%) | 32,700 |