Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 41.22 | 42.99 | 40.52 | 40.63 | 40.63 | -0.25 (-0.61%) | 1,745,900 |
19 Nov 2021 | USD | 38.82 | 41.44 | 38.51 | 40.88 | 40.88 | +1.88 (+4.82%) | 1,294,700 |
18 Nov 2021 | USD | 40.16 | 41.97 | 38.12 | 39 | 39 | +0.36 (+0.93%) | 2,413,100 |
17 Nov 2021 | USD | 40.05 | 40.34 | 38.19 | 38.64 | 38.64 | -1.37 (-3.42%) | 1,285,400 |
16 Nov 2021 | USD | 39.66 | 40.48 | 38.63 | 40.01 | 40.01 | +0.44 (+1.11%) | 1,912,600 |
15 Nov 2021 | USD | 39.6 | 40.1 | 38.89 | 39.57 | 39.57 | +0.2 (+0.51%) | 872,200 |
12 Nov 2021 | USD | 40.53 | 41.52 | 39.16 | 39.37 | 39.37 | -1.58 (-3.86%) | 1,277,400 |
11 Nov 2021 | USD | 38.44 | 41.92 | 38.12 | 40.95 | 40.95 | +4.69 (+12.93%) | 2,673,200 |
10 Nov 2021 | USD | 37.5 | 37.84 | 35.94 | 36.26 | 36.26 | -2 (-5.23%) | 1,213,300 |
9 Nov 2021 | USD | 38.76 | 38.88 | 37.64 | 38.26 | 38.26 | -0.34 (-0.88%) | 639,500 |
8 Nov 2021 | USD | 39.23 | 39.25 | 38.2 | 38.6 | 38.6 | +0.22 (+0.57%) | 942,300 |
5 Nov 2021 | USD | 39.55 | 39.97 | 38.35 | 38.38 | 38.38 | -1.2 (-3.03%) | 869,600 |
4 Nov 2021 | USD | 39.53 | 39.89 | 38.53 | 39.58 | 39.58 | +0.05 (+0.13%) | 658,200 |
3 Nov 2021 | USD | 38.36 | 39.55 | 37.01 | 39.53 | 39.53 | +0.45 (+1.15%) | 1,015,400 |
2 Nov 2021 | USD | 40.69 | 41.29 | 39 | 39.08 | 39.08 | -2.21 (-5.35%) | 1,125,700 |
1 Nov 2021 | USD | 42 | 43.14 | 41.18 | 41.29 | 41.29 | -0.26 (-0.63%) | 1,056,100 |
29 Oct 2021 | USD | 40.85 | 41.76 | 40.51 | 41.55 | 41.55 | +0.7 (+1.71%) | 1,014,800 |
28 Oct 2021 | USD | 39.1 | 40.86 | 39.03 | 40.85 | 40.85 | +2.06 (+5.31%) | 1,281,500 |
27 Oct 2021 | USD | 39.71 | 41.11 | 38.76 | 38.79 | 38.79 | +0.58 (+1.52%) | 1,326,100 |
26 Oct 2021 | USD | 39.35 | 39.68 | 37.71 | 38.21 | 38.21 | -0.84 (-2.15%) | 758,500 |
25 Oct 2021 | USD | 38.44 | 39.16 | 38.02 | 39.05 | 39.05 | +1.53 (+4.08%) | 833,900 |
22 Oct 2021 | USD | 38.02 | 38.4 | 37.02 | 37.52 | 37.52 | -0.69 (-1.81%) | 481,500 |
21 Oct 2021 | USD | 37.25 | 38.65 | 37.25 | 38.21 | 38.21 | +0.96 (+2.58%) | 1,073,700 |
20 Oct 2021 | USD | 37.06 | 37.49 | 36.54 | 37.25 | 37.25 | -0.1 (-0.27%) | 617,200 |
19 Oct 2021 | USD | 37 | 38.31 | 36.53 | 37.35 | 37.35 | +0.33 (+0.89%) | 1,027,400 |
18 Oct 2021 | USD | 36.31 | 37.35 | 36.23 | 37.02 | 37.02 | +0.31 (+0.84%) | 587,800 |
15 Oct 2021 | USD | 36.77 | 37.18 | 36.05 | 36.71 | 36.71 | +0.43 (+1.19%) | 993,300 |
14 Oct 2021 | USD | 37.39 | 37.62 | 36.06 | 36.28 | 36.28 | -0.54 (-1.47%) | 920,700 |
13 Oct 2021 | USD | 36.8 | 37.25 | 36.1 | 36.82 | 36.82 | +0.45 (+1.24%) | 1,265,800 |
12 Oct 2021 | USD | 34.41 | 36.45 | 34.32 | 36.37 | 36.37 | +2.15 (+6.28%) | 1,353,200 |