Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 48.13 | 48.54 | 46.29 | 46.47 | 46.47 | -1.65 (-3.43%) | 508,000 |
4 Jan 2022 | USD | 49.14 | 49.37 | 47.55 | 48.12 | 48.12 | -1.02 (-2.08%) | 508,200 |
3 Jan 2022 | USD | 48.5 | 49.54 | 48.36 | 49.14 | 49.14 | +1.15 (+2.40%) | 612,700 |
31 Dec 2021 | USD | 48.51 | 48.51 | 47.04 | 47.99 | 47.99 | -0.56 (-1.15%) | 374,000 |
30 Dec 2021 | USD | 48.16 | 49.27 | 47.62 | 48.55 | 48.55 | +0.33 (+0.68%) | 452,100 |
29 Dec 2021 | USD | 48.05 | 49.62 | 47.59 | 48.22 | 48.22 | +0.28 (+0.58%) | 297,100 |
28 Dec 2021 | USD | 48.81 | 49.25 | 47.665 | 47.94 | 47.94 | -0.87 (-1.78%) | 302,600 |
27 Dec 2021 | USD | 47.98 | 48.91 | 47.515 | 48.81 | 48.81 | +0.97 (+2.03%) | 303,300 |
23 Dec 2021 | USD | 47.36 | 48.07 | 45.95 | 47.84 | 47.84 | +0.83 (+1.77%) | 272,000 |
22 Dec 2021 | USD | 46.63 | 47.06 | 46.26 | 47.01 | 47.01 | +0.53 (+1.14%) | 280,400 |
21 Dec 2021 | USD | 45.88 | 46.53 | 45.457 | 46.48 | 46.48 | +0.9 (+1.97%) | 422,600 |
20 Dec 2021 | USD | 45.57 | 46.73 | 44.89 | 45.58 | 45.58 | -0.76 (-1.64%) | 634,400 |
17 Dec 2021 | USD | 46.44 | 47.06 | 45.55 | 46.34 | 46.34 | -0.1 (-0.22%) | 998,600 |
16 Dec 2021 | USD | 48.49 | 48.49 | 46.18 | 46.44 | 46.44 | -1.57 (-3.27%) | 656,800 |
15 Dec 2021 | USD | 47.45 | 48.42 | 46.85 | 48.01 | 48.01 | +0.23 (+0.48%) | 520,900 |
14 Dec 2021 | USD | 48.19 | 48.69 | 47.1 | 47.78 | 47.78 | -0.48 (-0.99%) | 589,700 |
13 Dec 2021 | USD | 48.34 | 48.51 | 47.59 | 48.26 | 48.26 | -0.12 (-0.25%) | 855,600 |
10 Dec 2021 | USD | 47.07 | 48.605 | 46.965 | 48.38 | 48.38 | +1.47 (+3.13%) | 928,400 |
9 Dec 2021 | USD | 47.93 | 48.57 | 46.655 | 46.91 | 46.91 | -1.31 (-2.72%) | 774,700 |
8 Dec 2021 | USD | 48.62 | 48.73 | 47.87 | 48.22 | 48.22 | -0.19 (-0.39%) | 360,838 |
7 Dec 2021 | USD | 47.84 | 49.87 | 47.17 | 48.41 | 48.41 | +1.17 (+2.48%) | 535,374 |
6 Dec 2021 | USD | 48.58 | 49.12 | 47.1 | 47.24 | 47.24 | -0.75 (-1.56%) | 774,066 |
3 Dec 2021 | USD | 48.73 | 48.78 | 46.97 | 47.99 | 47.99 | -0.79 (-1.62%) | 2,038,500 |
2 Dec 2021 | USD | 46.98 | 49.33 | 46.58 | 48.78 | 48.78 | +1.92 (+4.10%) | 1,463,100 |
1 Dec 2021 | USD | 48.97 | 49.6 | 46.84 | 46.86 | 46.86 | -1.18 (-2.46%) | 1,436,400 |
30 Nov 2021 | USD | 47.29 | 48.63 | 46.37 | 48.04 | 48.04 | +1.09 (+2.32%) | 1,059,100 |
29 Nov 2021 | USD | 48.47 | 48.94 | 46.69 | 46.95 | 46.95 | -0.82 (-1.72%) | 1,034,900 |
26 Nov 2021 | USD | 48.51 | 48.8 | 46.53 | 47.77 | 47.77 | -1.52 (-3.08%) | 478,100 |
24 Nov 2021 | USD | 49.07 | 50.29 | 48.7 | 49.29 | 49.29 | -0.54 (-1.08%) | 1,425,600 |
23 Nov 2021 | USD | 49.54 | 50.72 | 49.165 | 49.83 | 49.83 | -0.09 (-0.18%) | 1,294,300 |