Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 50.47 | 50.83 | 50.04 | 50.19 | 50.19 | -0.15 (-0.30%) | 1,725,500 |
28 Dec 2021 | USD | 50.55 | 50.85 | 50.17 | 50.34 | 50.34 | +0.06 (+0.12%) | 1,142,400 |
27 Dec 2021 | USD | 50.2 | 50.28 | 49.71 | 50.28 | 50.28 | +0.56 (+1.13%) | 1,132,400 |
23 Dec 2021 | USD | 49.35 | 49.82 | 49.28 | 49.72 | 49.72 | +0.38 (+0.77%) | 1,853,200 |
22 Dec 2021 | USD | 48.73 | 49.35 | 48.6 | 49.34 | 49.34 | +0.66 (+1.36%) | 2,440,900 |
21 Dec 2021 | USD | 48.59 | 48.89 | 48.47 | 48.68 | 48.68 | +0.3 (+0.62%) | 1,484,300 |
20 Dec 2021 | USD | 48.57 | 48.66 | 48.1 | 48.38 | 48.38 | -0.45 (-0.92%) | 1,622,300 |
17 Dec 2021 | USD | 47.95 | 49.01 | 47.89 | 48.83 | 48.83 | +0.9 (+1.88%) | 2,222,000 |
16 Dec 2021 | USD | 47.71 | 48.29 | 47.55 | 47.93 | 47.93 | +0.59 (+1.25%) | 2,188,200 |
15 Dec 2021 | USD | 46.6 | 47.39 | 46.36 | 47.34 | 47.34 | +0.49 (+1.05%) | 2,875,300 |
14 Dec 2021 | USD | 46.05 | 46.98 | 46.05 | 46.85 | 46.85 | +0.42 (+0.90%) | 3,070,800 |
13 Dec 2021 | USD | 47.33 | 47.47 | 46.43 | 46.43 | 46.43 | -1.65 (-3.43%) | 1,733,500 |
10 Dec 2021 | USD | 48.18 | 48.18 | 47.76 | 48.08 | 48.08 | +0.14 (+0.29%) | 1,027,400 |
9 Dec 2021 | USD | 47.64 | 47.99 | 47.42 | 47.94 | 47.94 | +0.07 (+0.15%) | 952,500 |
8 Dec 2021 | USD | 47.79 | 47.915 | 47.49 | 47.87 | 47.87 | +0.35 (+0.74%) | 982,507 |
7 Dec 2021 | USD | 47.03 | 47.555 | 46.71 | 47.52 | 47.52 | +0.92 (+1.97%) | 2,322,631 |
6 Dec 2021 | USD | 46.9 | 47.03 | 46.545 | 46.6 | 46.6 | -0.1 (-0.21%) | 1,381,173 |
3 Dec 2021 | USD | 47.01 | 47.27 | 46.38 | 46.7 | 46.7 | -0.16 (-0.34%) | 2,404,100 |
2 Dec 2021 | USD | 45.9 | 46.9 | 45.8 | 46.86 | 46.86 | +1.3 (+2.85%) | 2,009,100 |
1 Dec 2021 | USD | 46.26 | 46.72 | 45.52 | 45.56 | 45.56 | +0.25 (+0.55%) | 3,252,300 |
30 Nov 2021 | USD | 45.21 | 45.47 | 44.75 | 45.31 | 45.31 | +0.64 (+1.43%) | 3,449,400 |
29 Nov 2021 | USD | 44.81 | 45.17 | 44.26 | 44.67 | 44.67 | +0.44 (+0.99%) | 2,300,400 |
26 Nov 2021 | USD | 44.87 | 44.87 | 43.67 | 44.23 | 44.23 | -1.8 (-3.91%) | 3,006,300 |
24 Nov 2021 | USD | 45.78 | 46.18 | 45.51 | 46.03 | 46.03 | -0.62 (-1.33%) | 2,605,700 |
23 Nov 2021 | USD | 46.58 | 46.82 | 46.24 | 46.65 | 46.65 | -0.01 (-0.02%) | 3,104,106 |
22 Nov 2021 | USD | 47.2 | 47.27 | 46.61 | 46.66 | 46.66 | -0.61 (-1.29%) | 1,813,689 |
19 Nov 2021 | USD | 47.58 | 47.61 | 47.17 | 47.27 | 47.27 | -0.27 (-0.57%) | 1,328,100 |
18 Nov 2021 | USD | 47.59 | 47.77 | 47.23 | 47.54 | 47.54 | -0.47 (-0.98%) | 2,079,100 |
17 Nov 2021 | USD | 48.08 | 48.11 | 47.59 | 48.01 | 48.01 | 0.0 (0.0%) | 1,820,100 |
16 Nov 2021 | USD | 48.38 | 48.51 | 47.81 | 48.01 | 48.01 | -0.5 (-1.03%) | 2,287,800 |