Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 44.97 | 46.35 | 44.95 | 45.98 | 45.98 | +1.01 (+2.25%) | 115,900 |
28 Dec 2021 | USD | 46 | 46 | 44 | 44.97 | 44.97 | -0.44 (-0.97%) | 136,000 |
27 Dec 2021 | USD | 44.51 | 45.92 | 44.51 | 45.41 | 45.41 | +1.61 (+3.68%) | 251,700 |
23 Dec 2021 | USD | 43.3 | 43.97 | 42.89 | 43.8 | 43.8 | +0.78 (+1.81%) | 84,800 |
22 Dec 2021 | USD | 42.36 | 43.26 | 41.7 | 43.02 | 43.02 | +0.56 (+1.32%) | 161,600 |
21 Dec 2021 | USD | 41.97 | 42.78 | 41.45 | 42.46 | 42.46 | +1.53 (+3.74%) | 151,200 |
20 Dec 2021 | USD | 40.71 | 41.51 | 40.25 | 40.93 | 40.93 | -0.92 (-2.20%) | 142,400 |
17 Dec 2021 | USD | 40.5 | 42.41 | 40.2 | 41.85 | 41.85 | +1.07 (+2.62%) | 294,100 |
16 Dec 2021 | USD | 43.83 | 44 | 40.52 | 40.78 | 40.78 | -2.54 (-5.86%) | 142,300 |
15 Dec 2021 | USD | 41.55 | 43.49 | 40.75 | 43.32 | 43.32 | +2.27 (+5.53%) | 181,000 |
14 Dec 2021 | USD | 41.29 | 42.2 | 40.51 | 41.05 | 41.05 | -1.71 (-4.00%) | 321,000 |
13 Dec 2021 | USD | 44.64 | 44.64 | 42.42 | 42.76 | 42.76 | -1.91 (-4.28%) | 322,900 |
10 Dec 2021 | USD | 45.43 | 46.29 | 43.85 | 44.67 | 44.67 | -0.21 (-0.47%) | 99,500 |
9 Dec 2021 | USD | 46.45 | 46.69 | 44.74 | 44.88 | 44.88 | -1.72 (-3.69%) | 75,900 |
8 Dec 2021 | USD | 45.9 | 46.9 | 45.2124 | 46.6 | 46.6 | +0.75 (+1.64%) | 103,883 |
7 Dec 2021 | USD | 44.29 | 46.3032 | 44.09 | 45.85 | 45.85 | +2.9 (+6.75%) | 312,344 |
6 Dec 2021 | USD | 43.33 | 43.55 | 41.99 | 42.95 | 42.95 | -0.45 (-1.04%) | 297,769 |
3 Dec 2021 | USD | 44.93 | 44.93 | 42.11 | 43.4 | 43.4 | -1.15 (-2.58%) | 300,400 |
2 Dec 2021 | USD | 45.6 | 46.01 | 43.12 | 44.55 | 44.55 | -1.27 (-2.77%) | 227,000 |
1 Dec 2021 | USD | 47.58 | 48.48 | 45.71 | 45.82 | 45.82 | -0.3 (-0.65%) | 365,500 |
30 Nov 2021 | USD | 46.42 | 47.72 | 44.89 | 46.12 | 46.12 | -0.2 (-0.43%) | 525,100 |
29 Nov 2021 | USD | 45.47 | 46.48 | 43.97 | 46.32 | 46.32 | +2.03 (+4.58%) | 272,000 |
26 Nov 2021 | USD | 44.58 | 45.5 | 43.02 | 44.29 | 44.29 | -1.45 (-3.17%) | 91,900 |
24 Nov 2021 | USD | 44 | 45.81 | 43.31 | 45.74 | 45.74 | +1.26 (+2.83%) | 152,600 |
23 Nov 2021 | USD | 45.7 | 46.7 | 43.08 | 44.48 | 44.48 | -1.57 (-3.41%) | 422,300 |
22 Nov 2021 | USD | 45.03 | 47.63 | 44.04 | 46.05 | 46.05 | +1.36 (+3.04%) | 641,000 |
19 Nov 2021 | USD | 45.25 | 45.25 | 42.89 | 44.69 | 44.69 | -0.27 (-0.60%) | 860,100 |
18 Nov 2021 | USD | 44.53 | 44.98 | 42.34 | 44.96 | 44.96 | -2.56 (-5.39%) | 1,949,400 |
17 Nov 2021 | USD | 48.2 | 48.34 | 47.23 | 47.52 | 47.52 | -0.13 (-0.27%) | 142,600 |
16 Nov 2021 | USD | 47.05 | 48.17 | 45.91 | 47.65 | 47.65 | +0.16 (+0.34%) | 166,200 |