Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 67 | 67 | 59.33 | 62.32 | 62.32 | +4.81 (+8.36%) | 6,100 |
14 Dec 2021 | USD | 58.03 | 59.037 | 56.64 | 57.51 | 57.51 | -2.49 (-4.15%) | 12,700 |
13 Dec 2021 | USD | 68.31 | 68.31 | 60 | 60 | 60 | -5.56 (-8.48%) | 18,800 |
10 Dec 2021 | USD | 68.59 | 71.15 | 65.14 | 65.56 | 65.56 | -0.22 (-0.33%) | 19,800 |
9 Dec 2021 | USD | 74.69 | 75.5 | 65.78 | 65.78 | 65.78 | -9.94 (-13.13%) | 30,200 |
8 Dec 2021 | USD | 60.78 | 76.8 | 56.79 | 75.72 | 75.72 | +16.36 (+27.56%) | 66,830 |
7 Dec 2021 | USD | 53.88 | 59.36 | 52.87 | 59.36 | 59.36 | +8.86 (+17.54%) | 23,997 |
6 Dec 2021 | USD | 57.5 | 57.5 | 48.99 | 50.5 | 50.5 | -1.66 (-3.18%) | 21,157 |
3 Dec 2021 | USD | 56.29 | 56.29 | 49.02 | 52.16 | 52.16 | -3.9 (-6.96%) | 8,500 |
2 Dec 2021 | USD | 61.24 | 64.57 | 53.49 | 56.06 | 56.06 | +4.76 (+9.28%) | 46,200 |
1 Dec 2021 | USD | 50.49 | 51.3 | 43.3 | 51.3 | 51.3 | +3.42 (+7.14%) | 13,400 |
30 Nov 2021 | USD | 49.43 | 50.1 | 46.43 | 47.88 | 47.88 | -1.57 (-3.17%) | 6,400 |
29 Nov 2021 | USD | 49.6 | 51.29 | 48.855 | 49.45 | 49.45 | -0.75 (-1.49%) | 6,700 |
26 Nov 2021 | USD | 48.46 | 51.11 | 44 | 50.2 | 50.2 | +0.14 (+0.28%) | 6,700 |
24 Nov 2021 | USD | 45.03 | 51.86 | 44.55 | 50.06 | 50.06 | +4.28 (+9.35%) | 19,100 |
23 Nov 2021 | USD | 52.03 | 53.47 | 44.94 | 45.78 | 45.78 | -6.45 (-12.35%) | 32,700 |
22 Nov 2021 | USD | 60.63 | 60.63 | 52 | 52.23 | 52.23 | -8.51 (-14.01%) | 43,000 |
19 Nov 2021 | USD | 65.52 | 66.42 | 59.38 | 60.74 | 60.74 | -5.88 (-8.83%) | 20,000 |
18 Nov 2021 | USD | 69.1 | 70 | 65.556 | 66.62 | 66.62 | -2.72 (-3.92%) | 24,300 |
17 Nov 2021 | USD | 72.66 | 72.66 | 69.14 | 69.34 | 69.34 | -1.39 (-1.97%) | 8,100 |
16 Nov 2021 | USD | 72.32 | 74.55 | 70.73 | 70.73 | 70.73 | +0.35 (+0.50%) | 16,700 |
15 Nov 2021 | USD | 72 | 72.92 | 69.61 | 70.38 | 70.38 | +0.52 (+0.74%) | 11,100 |
12 Nov 2021 | USD | 67.83 | 75.065 | 67.83 | 69.86 | 69.86 | +1.36 (+1.99%) | 60,700 |
11 Nov 2021 | USD | 70.19 | 70.19 | 67.67 | 68.5 | 68.5 | -0.52 (-0.75%) | 26,400 |
10 Nov 2021 | USD | 67.3 | 73 | 66.47 | 69.02 | 69.02 | +0.52 (+0.76%) | 27,700 |
9 Nov 2021 | USD | 70.97 | 70.97 | 67.69 | 68.5 | 68.5 | -2.79 (-3.91%) | 12,300 |
8 Nov 2021 | USD | 69.27 | 73.558 | 68.01 | 71.29 | 71.29 | +3.72 (+5.51%) | 27,800 |
5 Nov 2021 | USD | 72.86 | 72.86 | 67.57 | 67.57 | 67.57 | -3.55 (-4.99%) | 25,000 |
4 Nov 2021 | USD | 76.48 | 77.135 | 70 | 71.12 | 71.12 | -5.11 (-6.70%) | 37,700 |
3 Nov 2021 | USD | 80.99 | 83.38 | 76.22 | 76.23 | 76.23 | -2.54 (-3.22%) | 27,200 |