Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 40.4 | 41.32 | 40.111 | 41.06 | 41.06 | +0.48 (+1.18%) | 1,665,829 |
19 Nov 2021 | USD | 41.16 | 41.38 | 40.5 | 40.58 | 40.58 | -0.41 (-1.00%) | 1,911,200 |
18 Nov 2021 | USD | 41.43 | 41.43 | 40.56 | 40.99 | 40.99 | -0.6 (-1.44%) | 1,772,900 |
17 Nov 2021 | USD | 41.32 | 41.65 | 41.18 | 41.59 | 41.59 | +0.21 (+0.51%) | 1,293,400 |
16 Nov 2021 | USD | 41.85 | 42.1 | 41.36 | 41.38 | 41.38 | -0.35 (-0.84%) | 1,338,400 |
15 Nov 2021 | USD | 41.7 | 41.87 | 41.21 | 41.73 | 41.73 | +0.18 (+0.43%) | 1,818,700 |
12 Nov 2021 | USD | 41.1 | 41.66 | 41 | 41.55 | 41.55 | +0.62 (+1.51%) | 1,786,500 |
11 Nov 2021 | USD | 41.26 | 41.31 | 40.91 | 40.93 | 40.93 | -0.48 (-1.16%) | 1,613,800 |
10 Nov 2021 | USD | 41.34 | 41.67 | 41.01 | 41.41 | 41.41 | +0.13 (+0.31%) | 1,497,000 |
9 Nov 2021 | USD | 40.98 | 41.51 | 40.86 | 41.28 | 41.28 | +0.47 (+1.15%) | 1,786,000 |
8 Nov 2021 | USD | 40.68 | 40.88 | 40.43 | 40.81 | 40.81 | +0.08 (+0.20%) | 1,370,600 |
5 Nov 2021 | USD | 41.08 | 41.27 | 40.66 | 40.73 | 40.73 | -0.23 (-0.56%) | 1,854,500 |
4 Nov 2021 | USD | 41.55 | 41.83 | 40.82 | 40.96 | 40.96 | -0.61 (-1.47%) | 2,058,800 |
3 Nov 2021 | USD | 40.38 | 41.62 | 40.37 | 41.57 | 41.57 | +1.19 (+2.95%) | 2,731,900 |
2 Nov 2021 | USD | 40.41 | 40.5 | 39.9 | 40.38 | 40.38 | -0.03 (-0.07%) | 1,737,500 |
1 Nov 2021 | USD | 39.92 | 40.43 | 39.91 | 40.41 | 40.41 | +0.46 (+1.15%) | 2,086,300 |
29 Oct 2021 | USD | 40.16 | 40.47 | 39.95 | 39.95 | 39.95 | -0.24 (-0.60%) | 1,905,900 |
28 Oct 2021 | USD | 39.87 | 40.22 | 39.76 | 40.19 | 40.19 | +0.28 (+0.70%) | 2,496,400 |
27 Oct 2021 | USD | 41.06 | 41.09 | 39.82 | 39.91 | 39.91 | -0.86 (-2.11%) | 2,946,600 |
26 Oct 2021 | USD | 40.11 | 40.85 | 40.06 | 40.77 | 40.77 | +0.57 (+1.42%) | 2,359,700 |
25 Oct 2021 | USD | 40.7 | 40.7 | 40.04 | 40.2 | 40.2 | -0.5 (-1.23%) | 3,000,200 |
22 Oct 2021 | USD | 40.63 | 40.9 | 40.51 | 40.7 | 40.7 | +0.07 (+0.17%) | 2,424,500 |
21 Oct 2021 | USD | 41.36 | 41.36 | 40.41 | 40.63 | 40.63 | -0.65 (-1.57%) | 2,246,300 |
20 Oct 2021 | USD | 40.88 | 41.53 | 40.75 | 41.28 | 41.28 | +0.46 (+1.13%) | 1,728,200 |
19 Oct 2021 | USD | 40.9 | 40.98 | 40.32 | 40.82 | 40.82 | -0.04 (-0.10%) | 1,956,200 |
18 Oct 2021 | USD | 41.06 | 41.3 | 40.57 | 40.86 | 40.86 | -0.3 (-0.73%) | 2,183,300 |
15 Oct 2021 | USD | 41.51 | 41.68 | 40.92 | 41.16 | 41.16 | -0.33 (-0.80%) | 2,022,900 |
14 Oct 2021 | USD | 41.52 | 41.7 | 41.26 | 41.49 | 41.49 | -0.02 (-0.05%) | 1,940,600 |
13 Oct 2021 | USD | 41.74 | 41.81 | 41.1 | 41.51 | 41.51 | -0.25 (-0.60%) | 2,046,300 |
12 Oct 2021 | USD | 41.92 | 42.16 | 41.59 | 41.76 | 41.76 | -0.11 (-0.26%) | 2,252,500 |