Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 59.18 | 60.12 | 59.02 | 59.62 | 59.62 | +0.55 (+0.93%) | 163,500 |
20 Dec 2021 | USD | 57.88 | 59.34 | 57.51 | 59.07 | 59.07 | +0.65 (+1.11%) | 268,200 |
17 Dec 2021 | USD | 58.59 | 60.08 | 58.06 | 58.42 | 58.42 | -0.41 (-0.70%) | 1,353,900 |
16 Dec 2021 | USD | 59.15 | 59.4 | 57.75 | 58.83 | 58.83 | +0.11 (+0.19%) | 205,500 |
15 Dec 2021 | USD | 58.88 | 59.49 | 57.42 | 58.72 | 58.72 | +0.33 (+0.57%) | 316,700 |
14 Dec 2021 | USD | 58.41 | 59.62 | 58.3 | 58.39 | 58.39 | -0.21 (-0.36%) | 280,600 |
13 Dec 2021 | USD | 59.19 | 59.55 | 58.36 | 58.6 | 58.6 | -0.98 (-1.64%) | 225,600 |
10 Dec 2021 | USD | 57.59 | 59.96 | 56.84 | 59.58 | 59.58 | +2.09 (+3.64%) | 219,600 |
9 Dec 2021 | USD | 57.44 | 58.3 | 57.17 | 57.49 | 57.49 | -0.07 (-0.12%) | 144,900 |
8 Dec 2021 | USD | 57.28 | 57.76 | 56.41 | 57.56 | 57.56 | +0.48 (+0.84%) | 430,388 |
7 Dec 2021 | USD | 55.67 | 57.53 | 55.605 | 57.08 | 57.08 | +1.84 (+3.33%) | 713,437 |
6 Dec 2021 | USD | 58.9 | 60.16 | 55.11 | 55.24 | 55.24 | -3.5 (-5.96%) | 1,430,958 |
3 Dec 2021 | USD | 59.61 | 60.39 | 57.91 | 58.74 | 58.74 | -0.36 (-0.61%) | 642,600 |
2 Dec 2021 | USD | 59.18 | 59.87 | 58.98 | 59.1 | 59.1 | +0.25 (+0.42%) | 1,173,700 |
1 Dec 2021 | USD | 59.07 | 59.63 | 58.31 | 58.85 | 58.85 | +0.51 (+0.87%) | 730,900 |
30 Nov 2021 | USD | 58.94 | 59.17 | 57.79 | 58.34 | 58.34 | -0.63 (-1.07%) | 880,900 |
29 Nov 2021 | USD | 59.11 | 59.74 | 58.88 | 58.97 | 58.97 | -0.14 (-0.24%) | 492,700 |
26 Nov 2021 | USD | 58 | 59.35 | 58 | 59.11 | 59.11 | +0.23 (+0.39%) | 262,500 |
24 Nov 2021 | USD | 59.09 | 59.41 | 58.52 | 58.88 | 58.88 | -0.31 (-0.52%) | 253,100 |
23 Nov 2021 | USD | 59.19 | 59.5 | 59.08 | 59.19 | 59.19 | +0.07 (+0.12%) | 237,300 |
22 Nov 2021 | USD | 59.28 | 59.61 | 58.89 | 59.12 | 59.12 | +0.2 (+0.34%) | 221,100 |
19 Nov 2021 | USD | 59.24 | 59.52 | 58.92 | 58.92 | 58.92 | -0.46 (-0.77%) | 162,500 |
18 Nov 2021 | USD | 59.1 | 59.5 | 58.92 | 59.38 | 59.38 | +0.33 (+0.56%) | 192,000 |
17 Nov 2021 | USD | 59 | 59.35 | 58.8 | 59.05 | 59.05 | -0.1 (-0.17%) | 274,500 |
16 Nov 2021 | USD | 59 | 59.44 | 58.63 | 59.15 | 59.15 | +0.07 (+0.12%) | 464,900 |
15 Nov 2021 | USD | 59.31 | 59.72 | 58.71 | 59.08 | 59.08 | +0.13 (+0.22%) | 267,700 |
12 Nov 2021 | USD | 59.24 | 59.39 | 58.6 | 58.95 | 58.95 | -0.43 (-0.72%) | 311,600 |
11 Nov 2021 | USD | 58.6 | 59.9 | 58.6 | 59.38 | 59.38 | +0.88 (+1.50%) | 283,600 |
10 Nov 2021 | USD | 58.94 | 59.21 | 58.44 | 58.5 | 58.5 | -0.58 (-0.98%) | 254,400 |
9 Nov 2021 | USD | 60.12 | 60.75 | 59 | 59.08 | 59.08 | -0.92 (-1.53%) | 245,900 |