Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 49.02 | 50.35 | 48.37 | 49.12 | 49.12 | +1.37 (+2.87%) | 326,627 |
3 Dec 2021 | USD | 48.75 | 48.75 | 47.21 | 47.75 | 47.75 | -0.68 (-1.40%) | 393,100 |
2 Dec 2021 | USD | 48.6 | 49.61 | 48.15 | 48.43 | 48.43 | +0.49 (+1.02%) | 344,400 |
1 Dec 2021 | USD | 50.38 | 50.75 | 47.85 | 47.94 | 47.94 | -1.12 (-2.28%) | 534,400 |
30 Nov 2021 | USD | 49.55 | 49.97 | 48.87 | 49.06 | 49.06 | -1.32 (-2.62%) | 449,200 |
29 Nov 2021 | USD | 51.84 | 51.97 | 50.1 | 50.38 | 50.38 | -0.58 (-1.14%) | 460,700 |
26 Nov 2021 | USD | 51.23 | 51.83 | 49.38 | 50.96 | 50.96 | -2.92 (-5.42%) | 560,900 |
24 Nov 2021 | USD | 53.64 | 54.28 | 53.2 | 53.88 | 53.88 | +0.12 (+0.22%) | 370,000 |
23 Nov 2021 | USD | 52.8 | 54.17 | 52.11 | 53.76 | 53.76 | +1.37 (+2.62%) | 559,600 |
22 Nov 2021 | USD | 49.82 | 52.75 | 49.78 | 52.39 | 52.39 | +3.13 (+6.35%) | 694,700 |
19 Nov 2021 | USD | 48.63 | 49.63 | 48.21 | 49.26 | 49.26 | -0.28 (-0.57%) | 538,600 |
18 Nov 2021 | USD | 49.58 | 50 | 49.18 | 49.54 | 49.54 | -0.05 (-0.10%) | 387,500 |
17 Nov 2021 | USD | 50.61 | 50.8 | 48.81 | 49.59 | 49.59 | -1.43 (-2.80%) | 421,600 |
16 Nov 2021 | USD | 50.73 | 51.08 | 50.22 | 51.02 | 51.02 | +0.18 (+0.35%) | 1,497,300 |
15 Nov 2021 | USD | 50.48 | 50.95 | 49.96 | 50.84 | 50.84 | +0.79 (+1.58%) | 287,900 |
12 Nov 2021 | USD | 50.62 | 50.66 | 49.18 | 50.05 | 50.05 | -0.65 (-1.28%) | 396,800 |
11 Nov 2021 | USD | 50.23 | 50.77 | 49.92 | 50.7 | 50.7 | +0.58 (+1.16%) | 479,700 |
10 Nov 2021 | USD | 50.25 | 50.81 | 49.83 | 50.12 | 50.12 | -0.02 (-0.04%) | 539,700 |
9 Nov 2021 | USD | 51.11 | 51.3 | 49.97 | 50.14 | 50.14 | -1.25 (-2.43%) | 820,800 |
8 Nov 2021 | USD | 52.25 | 52.99 | 51.23 | 51.39 | 51.39 | -0.7 (-1.34%) | 354,600 |
5 Nov 2021 | USD | 51.5 | 52.35 | 51.39 | 52.09 | 52.09 | +1.35 (+2.66%) | 573,100 |
4 Nov 2021 | USD | 51.66 | 51.66 | 49.85 | 50.74 | 50.74 | -1.01 (-1.95%) | 605,600 |
3 Nov 2021 | USD | 49.61 | 51.77 | 49.61 | 51.75 | 51.75 | +1.74 (+3.48%) | 867,000 |
2 Nov 2021 | USD | 51.16 | 51.7 | 49.61 | 50.01 | 50.01 | -1.6 (-3.10%) | 479,100 |
1 Nov 2021 | USD | 50.09 | 51.61 | 49.4 | 51.61 | 51.61 | +2.08 (+4.20%) | 560,800 |
29 Oct 2021 | USD | 50.01 | 50.04 | 49.28 | 49.53 | 49.53 | -0.37 (-0.74%) | 503,200 |
28 Oct 2021 | USD | 49.33 | 50 | 49.04 | 49.9 | 49.9 | +0.42 (+0.85%) | 387,500 |
27 Oct 2021 | USD | 51.05 | 51.64 | 49.46 | 49.48 | 49.48 | -2.25 (-4.35%) | 763,000 |
26 Oct 2021 | USD | 51.98 | 52.46 | 51 | 51.73 | 51.73 | -0.27 (-0.52%) | 575,900 |
25 Oct 2021 | USD | 52 | 52.59 | 51.98 | 52 | 52 | -0.08 (-0.15%) | 435,900 |