Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 46.43 | 46.69 | 46.26 | 46.44 | 46.44 | -0.59 (-1.25%) | 51,600 |
16 Dec 2021 | USD | 47.06 | 47.24 | 46.82 | 47.03 | 47.03 | -0.73 (-1.53%) | 47,000 |
15 Dec 2021 | USD | 47.01 | 47.77 | 46.84 | 47.76 | 47.76 | +1.26 (+2.71%) | 49,500 |
14 Dec 2021 | USD | 47.34 | 47.36 | 46.38 | 46.5 | 46.5 | -1.31 (-2.74%) | 243,600 |
13 Dec 2021 | USD | 48.22 | 48.71 | 47.79 | 47.81 | 47.81 | -0.21 (-0.44%) | 41,200 |
10 Dec 2021 | USD | 47.89 | 48.19 | 47.82 | 48.02 | 48.02 | -0.205 (-0.43%) | 41,000 |
9 Dec 2021 | USD | 48.29 | 48.38 | 48.08 | 48.225 | 48.225 | +0.375 (+0.78%) | 38,845 |
8 Dec 2021 | USD | 48.19 | 48.19 | 47.51 | 47.85 | 47.85 | +0.12 (+0.25%) | 40,824 |
7 Dec 2021 | USD | 47.35 | 47.82 | 47.35 | 47.73 | 47.73 | +0.79 (+1.68%) | 51,868 |
6 Dec 2021 | USD | 46.8399 | 47.1 | 46.68 | 46.9401 | 46.9401 | +1.22 (+2.67%) | 58,037 |
3 Dec 2021 | USD | 46.44 | 46.52 | 45.51 | 45.72 | 45.72 | -0.53 (-1.15%) | 52,700 |
2 Dec 2021 | USD | 45.56 | 46.29 | 45.56 | 46.25 | 46.25 | +1.15 (+2.55%) | 49,600 |
1 Dec 2021 | USD | 45.44 | 45.93 | 45.01 | 45.1 | 45.1 | +0.15 (+0.33%) | 59,900 |
30 Nov 2021 | USD | 45.17 | 45.36 | 44.44 | 44.95 | 44.95 | -0.24 (-0.53%) | 54,500 |
29 Nov 2021 | USD | 44.95 | 46.09 | 44.63 | 45.19 | 45.19 | +0.81 (+1.83%) | 58,900 |
26 Nov 2021 | USD | 44.93 | 44.97 | 44.18 | 44.38 | 44.38 | -0.29 (-0.65%) | 48,000 |
24 Nov 2021 | USD | 44.49 | 44.77 | 44.32 | 44.67 | 44.67 | -0.09 (-0.20%) | 54,900 |
23 Nov 2021 | USD | 44.53 | 44.77 | 44.22 | 44.76 | 44.76 | -0.55 (-1.21%) | 55,700 |
22 Nov 2021 | USD | 45.74 | 45.8 | 45.24 | 45.31 | 45.31 | -0.46 (-1.01%) | 59,300 |
19 Nov 2021 | USD | 46.06 | 46.17 | 45.68 | 45.77 | 45.77 | -0.88 (-1.89%) | 41,200 |
18 Nov 2021 | USD | 46.13 | 46.75 | 46.13 | 46.65 | 46.65 | +1.02 (+2.24%) | 38,700 |
17 Nov 2021 | USD | 45.87 | 45.93 | 45.5 | 45.63 | 45.63 | -1.5 (-3.18%) | 64,200 |
16 Nov 2021 | USD | 46.81 | 47.45 | 46.81 | 47.13 | 47.13 | +0.42 (+0.90%) | 53,100 |
15 Nov 2021 | USD | 46.64 | 46.82 | 46.64 | 46.71 | 46.71 | -0.04 (-0.09%) | 60,600 |
12 Nov 2021 | USD | 46.46 | 46.84 | 46.41 | 46.75 | 46.75 | +0.38 (+0.82%) | 36,600 |
11 Nov 2021 | USD | 46.68 | 46.68 | 46.33 | 46.37 | 46.37 | -0.19 (-0.41%) | 93,800 |
10 Nov 2021 | USD | 46.89 | 46.91 | 46.56 | 46.56 | 46.56 | -0.34 (-0.72%) | 85,300 |
9 Nov 2021 | USD | 46.85 | 46.95 | 46.59 | 46.9 | 46.9 | -0.08 (-0.17%) | 52,600 |
8 Nov 2021 | USD | 46.85 | 47.04 | 46.72 | 46.98 | 46.98 | +0.22 (+0.47%) | 42,200 |
5 Nov 2021 | USD | 46.56 | 46.77 | 46.45 | 46.76 | 46.76 | -0.35 (-0.74%) | 66,100 |