Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 47.85 | 48.35 | 47.72 | 48.23 | 30.8672 | +0.62 (+1.30%) | 95,600 |
28 Dec 2021 | USD | 47.46 | 47.88 | 47.25 | 47.61 | 30.4704 | +0.03 (+0.06%) | 90,128 |
27 Dec 2021 | USD | 47.01 | 47.73 | 46.62 | 47.58 | 30.4512 | +0.75 (+1.60%) | 85,417 |
23 Dec 2021 | USD | 47.02 | 47.28 | 46.76 | 46.83 | 29.9712 | -0.07 (-0.15%) | 85,300 |
22 Dec 2021 | USD | 46.41 | 47.18 | 46.03 | 46.9 | 30.016 | +0.33 (+0.71%) | 168,200 |
21 Dec 2021 | USD | 44.54 | 46.71 | 44.26 | 46.57 | 29.8048 | +2.18 (+4.91%) | 233,400 |
20 Dec 2021 | USD | 44.59 | 44.7 | 42.99 | 44.39 | 28.4096 | -0.62 (-1.38%) | 281,000 |
17 Dec 2021 | USD | 44.77 | 46.22 | 43.55 | 45.01 | 28.8064 | +0.46 (+1.03%) | 1,566,100 |
16 Dec 2021 | USD | 45.1 | 45.32 | 43.52 | 44.55 | 28.512 | -0.33 (-0.74%) | 531,700 |
15 Dec 2021 | USD | 44.33 | 45.05 | 44.02 | 44.88 | 28.7232 | +0.4 (+0.90%) | 214,900 |
14 Dec 2021 | USD | 45.2 | 45.96 | 44.4 | 44.48 | 28.4672 | -0.93 (-2.05%) | 142,100 |
13 Dec 2021 | USD | 45.19 | 45.97 | 44.87 | 45.41 | 29.0624 | +0.04 (+0.09%) | 137,000 |
10 Dec 2021 | USD | 45.66 | 46.11 | 45.2 | 45.37 | 29.0368 | +0.05 (+0.11%) | 85,200 |
9 Dec 2021 | USD | 45.69 | 46.53 | 45.29 | 45.32 | 29.0048 | -0.84 (-1.82%) | 104,400 |
8 Dec 2021 | USD | 46.64 | 47.02 | 45.94 | 46.16 | 29.5424 | -0.36 (-0.77%) | 148,847 |
7 Dec 2021 | USD | 46.62 | 47.11 | 46.1607 | 46.52 | 29.7728 | +0.15 (+0.32%) | 137,994 |
6 Dec 2021 | USD | 45.6 | 46.77 | 45.18 | 46.37 | 29.6768 | +1.34 (+2.98%) | 167,086 |
3 Dec 2021 | USD | 44.76 | 45.72 | 44.03 | 45.03 | 28.8192 | +0.62 (+1.40%) | 224,300 |
2 Dec 2021 | USD | 43.13 | 45 | 42.98 | 44.41 | 28.4224 | +1.56 (+3.64%) | 212,000 |
1 Dec 2021 | USD | 44.18 | 45.1 | 42.77 | 42.85 | 27.424 | -0.5 (-1.15%) | 221,200 |
30 Nov 2021 | USD | 43.44 | 44.06 | 42.51 | 43.35 | 27.744 | -1.06 (-2.39%) | 284,300 |
29 Nov 2021 | USD | 45.84 | 46.17 | 44.31 | 44.41 | 28.4224 | -1.22 (-2.67%) | 185,100 |
26 Nov 2021 | USD | 45.34 | 46.13 | 44.39 | 45.63 | 29.2032 | -0.9 (-1.93%) | 153,800 |
24 Nov 2021 | USD | 46.48 | 46.83 | 45.52 | 46.53 | 29.7792 | -0.06 (-0.13%) | 138,800 |
23 Nov 2021 | USD | 49.83 | 49.83 | 44.68 | 46.59 | 29.8176 | -3.13 (-6.30%) | 341,800 |
22 Nov 2021 | USD | 48.43 | 50.48 | 48.17 | 49.72 | 31.8208 | +1.47 (+3.05%) | 137,500 |
19 Nov 2021 | USD | 48.33 | 49.1 | 48.08 | 48.25 | 30.88 | -0.11 (-0.23%) | 122,600 |
18 Nov 2021 | USD | 49.56 | 49.56 | 47.82 | 48.36 | 30.9504 | -0.95 (-1.93%) | 217,700 |
17 Nov 2021 | USD | 50.34 | 50.34 | 49.21 | 49.31 | 31.5584 | -1.28 (-2.53%) | 160,300 |
16 Nov 2021 | USD | 50.77 | 50.82 | 50.32 | 50.59 | 32.3776 | -0.07 (-0.14%) | 137,600 |