Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 38 | 38.49 | 34.59 | 34.7 | 34.7 | -3.02 (-8.01%) | 1,903,400 |
12 Nov 2021 | USD | 38.4 | 39.06 | 37.39 | 37.72 | 37.72 | -0.69 (-1.80%) | 1,269,900 |
11 Nov 2021 | USD | 38.15 | 39.2 | 36.82 | 38.41 | 38.41 | +0.46 (+1.21%) | 1,243,800 |
10 Nov 2021 | USD | 39.01 | 39.5 | 37.2 | 37.95 | 37.95 | -1.06 (-2.72%) | 953,500 |
9 Nov 2021 | USD | 40.3 | 41.75 | 38.36 | 39.01 | 39.01 | -1.71 (-4.20%) | 1,485,700 |
8 Nov 2021 | USD | 38.4 | 40.75 | 37.21 | 40.72 | 40.72 | +2.43 (+6.35%) | 3,689,700 |
5 Nov 2021 | USD | 39.5 | 40.604 | 36.05 | 38.29 | 38.29 | -1.3 (-3.28%) | 9,678,600 |
4 Nov 2021 | USD | 44.98 | 44.98 | 38.9 | 39.59 | 39.59 | -3.47 (-8.06%) | 8,130,200 |
3 Nov 2021 | USD | 44.09 | 47.96 | 38.29 | 43.06 | 43.06 | -7.01 (-14.00%) | 11,713,500 |
2 Nov 2021 | USD | 47.4 | 53.356 | 45.64 | 50.07 | 50.07 | +1.87 (+3.88%) | 2,977,100 |
1 Nov 2021 | USD | 50.03 | 50.311 | 45.46 | 48.2 | 48.2 | -2.05 (-4.08%) | 1,958,500 |
29 Oct 2021 | USD | 46.48 | 50.63 | 46.37 | 50.25 | 50.25 | +3.87 (+8.34%) | 1,926,500 |
28 Oct 2021 | USD | 44.6 | 48 | 44.6 | 46.38 | 46.38 | +1.9 (+4.27%) | 798,700 |
27 Oct 2021 | USD | 43.72 | 44.79 | 43.41 | 44.48 | 44.48 | +0.83 (+1.90%) | 581,400 |
26 Oct 2021 | USD | 46.66 | 47.73 | 42.79 | 43.65 | 43.65 | -3.01 (-6.45%) | 1,891,100 |
25 Oct 2021 | USD | 47 | 48.59 | 45.84 | 46.66 | 46.66 | -0.26 (-0.55%) | 1,343,100 |
22 Oct 2021 | USD | 44.7 | 48.08 | 44.5 | 46.92 | 46.92 | +1.87 (+4.15%) | 1,338,700 |
21 Oct 2021 | USD | 44.92 | 45.5 | 43.31 | 45.05 | 45.05 | -0.12 (-0.27%) | 923,700 |
20 Oct 2021 | USD | 42.59 | 45.834 | 42.54 | 45.17 | 45.17 | +2.24 (+5.22%) | 1,440,200 |
19 Oct 2021 | USD | 41.35 | 43.62 | 40.779 | 42.93 | 42.93 | +2.18 (+5.35%) | 1,089,800 |
18 Oct 2021 | USD | 41.5 | 42.1 | 40.02 | 40.75 | 40.75 | -0.7 (-1.69%) | 1,003,800 |
15 Oct 2021 | USD | 41.7 | 42.25 | 41.3 | 41.45 | 41.45 | -0.23 (-0.55%) | 342,400 |
14 Oct 2021 | USD | 41.7 | 43.86 | 41.53 | 41.68 | 41.68 | +0.41 (+0.99%) | 633,000 |
13 Oct 2021 | USD | 42.55 | 42.99 | 40.88 | 41.27 | 41.27 | -0.99 (-2.34%) | 449,400 |
12 Oct 2021 | USD | 42.3 | 43.024 | 41.9 | 42.26 | 42.26 | +0.11 (+0.26%) | 197,600 |
11 Oct 2021 | USD | 42.51 | 42.51 | 41.7 | 42.15 | 42.15 | -0.43 (-1.01%) | 291,900 |
8 Oct 2021 | USD | 41.41 | 44.5 | 41.06 | 42.58 | 42.58 | +1.29 (+3.12%) | 1,641,400 |
7 Oct 2021 | USD | 40 | 41.62 | 39.9 | 41.29 | 41.29 | +2.03 (+5.17%) | 1,415,700 |
6 Oct 2021 | USD | 39.75 | 40.21 | 39 | 39.26 | 39.26 | -0.95 (-2.36%) | 843,500 |
5 Oct 2021 | USD | 40.61 | 41.37 | 40.18 | 40.21 | 40.21 | -0.67 (-1.64%) | 827,400 |