Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 47.63 | 47.99 | 47.24 | 47.92 | 47.92 | +0.43 (+0.91%) | 496,000 |
28 Dec 2021 | USD | 47.51 | 48.15 | 47.18 | 47.49 | 47.49 | -0.02 (-0.04%) | 376,500 |
27 Dec 2021 | USD | 46.59 | 47.53 | 46.2 | 47.51 | 47.51 | +1.03 (+2.22%) | 498,800 |
23 Dec 2021 | USD | 46.38 | 46.69 | 46.16 | 46.48 | 46.48 | +0.33 (+0.72%) | 433,800 |
22 Dec 2021 | USD | 46.01 | 46.4 | 45.76 | 46.15 | 46.15 | +0.16 (+0.35%) | 454,700 |
21 Dec 2021 | USD | 44.9 | 46.33 | 44.77 | 45.99 | 45.99 | +1.86 (+4.21%) | 685,400 |
20 Dec 2021 | USD | 44.01 | 44.28 | 43.08 | 44.13 | 44.13 | -0.65 (-1.45%) | 661,400 |
17 Dec 2021 | USD | 44.75 | 45.31 | 44.21 | 44.78 | 44.78 | +0.02 (+0.04%) | 1,504,700 |
16 Dec 2021 | USD | 46 | 46.45 | 44.67 | 44.76 | 44.76 | -0.68 (-1.50%) | 645,300 |
15 Dec 2021 | USD | 45.76 | 46.03 | 43.99 | 45.44 | 45.44 | -0.38 (-0.83%) | 734,800 |
14 Dec 2021 | USD | 45.83 | 46.44 | 45.57 | 45.82 | 45.82 | -0.54 (-1.16%) | 772,300 |
13 Dec 2021 | USD | 46.8 | 47.09 | 46.04 | 46.36 | 46.36 | -0.86 (-1.82%) | 602,200 |
10 Dec 2021 | USD | 47.49 | 47.94 | 46.59 | 47.22 | 47.22 | +0.48 (+1.03%) | 424,324 |
9 Dec 2021 | USD | 47.67 | 47.7 | 46.68 | 46.74 | 46.74 | -1.37 (-2.85%) | 418,900 |
8 Dec 2021 | USD | 47.93 | 48.6 | 47.83 | 48.11 | 48.11 | +0.28 (+0.59%) | 371,679 |
7 Dec 2021 | USD | 48.07 | 48.83 | 47.49 | 47.83 | 47.83 | +0.14 (+0.29%) | 496,914 |
6 Dec 2021 | USD | 46.46 | 48.4 | 46.1452 | 47.69 | 47.69 | +2.81 (+6.26%) | 820,815 |
3 Dec 2021 | USD | 45.5 | 46.16 | 44.57 | 44.88 | 44.88 | -0.86 (-1.88%) | 638,200 |
2 Dec 2021 | USD | 44.31 | 46.2 | 43.95 | 45.74 | 45.74 | +2.08 (+4.76%) | 685,100 |
1 Dec 2021 | USD | 47.1 | 47.98 | 43.64 | 43.66 | 43.66 | -2.46 (-5.33%) | 908,700 |
30 Nov 2021 | USD | 46.51 | 46.89 | 45.6 | 46.12 | 46.12 | -1.26 (-2.66%) | 875,200 |
29 Nov 2021 | USD | 48.14 | 48.2 | 46.93 | 47.38 | 47.38 | -0.4 (-0.84%) | 574,100 |
26 Nov 2021 | USD | 48.95 | 49 | 46.41 | 47.78 | 47.78 | -3.36 (-6.57%) | 820,900 |
24 Nov 2021 | USD | 50.08 | 51.28 | 49.65 | 51.14 | 51.14 | +0.89 (+1.77%) | 451,500 |
23 Nov 2021 | USD | 49.55 | 50.5 | 49.55 | 50.25 | 50.25 | +0.69 (+1.39%) | 519,700 |
22 Nov 2021 | USD | 49.47 | 50.02 | 49.01 | 49.56 | 49.56 | +0.35 (+0.71%) | 431,000 |
19 Nov 2021 | USD | 49.75 | 50.23 | 48.77 | 49.21 | 49.21 | -1.03 (-2.05%) | 486,900 |
18 Nov 2021 | USD | 51 | 51.17 | 50.07 | 50.24 | 50.24 | -0.51 (-1.00%) | 351,100 |
17 Nov 2021 | USD | 50.52 | 50.77 | 49.71 | 50.75 | 50.75 | 0.0 (0.0%) | 385,200 |
16 Nov 2021 | USD | 51.69 | 51.82 | 50.53 | 50.75 | 50.75 | -0.98 (-1.89%) | 404,100 |