Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 58.87 | 58.87 | 55.59 | 57.45 | 57.45 | +0.32 (+0.56%) | 7,300 |
30 Dec 2021 | USD | 56.28 | 57.13 | 56.28 | 57.13 | 57.13 | +0.3 (+0.53%) | 11,400 |
29 Dec 2021 | USD | 56.85 | 56.87 | 56.64 | 56.83 | 56.83 | -0.9 (-1.56%) | 3,200 |
28 Dec 2021 | USD | 57.83 | 57.83 | 57.67 | 57.73 | 57.73 | +0.25 (+0.43%) | 2,900 |
27 Dec 2021 | USD | 57.61 | 57.66 | 57.3 | 57.48 | 57.48 | +1.25 (+2.22%) | 7,200 |
23 Dec 2021 | USD | 55.53 | 57.06 | 55.53 | 56.23 | 56.23 | -1.28 (-2.23%) | 4,700 |
22 Dec 2021 | USD | 57.48 | 57.51 | 56.76 | 57.51 | 57.51 | -0.05 (-0.09%) | 7,000 |
21 Dec 2021 | USD | 57.3 | 57.91 | 57.28 | 57.56 | 57.56 | -0.54 (-0.93%) | 7,400 |
20 Dec 2021 | USD | 57.62 | 58.17 | 57.58 | 58.1 | 58.1 | +0.48 (+0.83%) | 3,900 |
17 Dec 2021 | USD | 57.45 | 57.74 | 57.38 | 57.62 | 57.62 | -0.13 (-0.23%) | 3,200 |
16 Dec 2021 | USD | 57.76 | 58.02 | 57.6 | 57.75 | 57.75 | -0.75 (-1.28%) | 3,100 |
15 Dec 2021 | USD | 57.84 | 58.5 | 57.56 | 58.5 | 58.5 | -0.1 (-0.17%) | 4,300 |
14 Dec 2021 | USD | 58.08 | 58.65 | 57.88 | 58.6 | 58.6 | +0.55 (+0.95%) | 9,300 |
13 Dec 2021 | USD | 59.87 | 59.87 | 57.85 | 58.05 | 58.05 | -0.55 (-0.94%) | 5,000 |
10 Dec 2021 | USD | 58.34 | 58.6 | 58.3 | 58.6 | 58.6 | +1.29 (+2.25%) | 6,300 |
9 Dec 2021 | USD | 57.5 | 57.5 | 57.08 | 57.31 | 57.31 | +1.08 (+1.92%) | 19,180 |
8 Dec 2021 | USD | 56.05 | 56.81 | 56.05 | 56.23 | 56.23 | -0.49 (-0.86%) | 7,056 |
7 Dec 2021 | USD | 56.7925 | 57.43 | 56.6 | 56.72 | 56.72 | -0.53 (-0.93%) | 9,272 |
6 Dec 2021 | USD | 57.02 | 57.25 | 56.95 | 57.25 | 57.25 | +0.85 (+1.51%) | 6,338 |
3 Dec 2021 | USD | 56.45 | 56.94 | 55.7 | 56.4 | 56.4 | +0.56 (+1.00%) | 21,800 |
2 Dec 2021 | USD | 57.52 | 57.52 | 55.54 | 55.84 | 55.84 | +0.35 (+0.63%) | 9,600 |
1 Dec 2021 | USD | 56.3 | 56.3 | 55.49 | 55.49 | 55.49 | -0.22 (-0.39%) | 6,700 |
30 Nov 2021 | USD | 57.11 | 57.11 | 55.52 | 55.71 | 55.71 | -2.27 (-3.92%) | 14,300 |
29 Nov 2021 | USD | 58.13 | 58.53 | 57.88 | 57.98 | 57.98 | +1.29 (+2.28%) | 5,000 |
26 Nov 2021 | USD | 57.2 | 57.2 | 56.25 | 56.69 | 56.69 | -0.76 (-1.32%) | 4,100 |
24 Nov 2021 | USD | 57.59 | 57.73 | 57.45 | 57.45 | 57.45 | -0.76 (-1.31%) | 2,300 |
23 Nov 2021 | USD | 57.31 | 58.26 | 57.31 | 58.21 | 58.21 | -0.79 (-1.34%) | 3,400 |
22 Nov 2021 | USD | 58.99 | 59 | 58.78 | 59 | 59 | -0.52 (-0.87%) | 2,900 |
19 Nov 2021 | USD | 60.04 | 60.04 | 59.52 | 59.52 | 59.52 | -0.12 (-0.20%) | 2,400 |
18 Nov 2021 | USD | 59.56 | 59.88 | 59.56 | 59.64 | 59.64 | -1.66 (-2.71%) | 2,300 |