Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 47.9 | 48.01 | 47.87 | 47.89 | 47.89 | 0.0 (0.0%) | 1,364,000 |
3 Jan 2022 | USD | 47.92 | 47.92 | 47.82 | 47.89 | 47.89 | -0.03 (-0.06%) | 700,300 |
31 Dec 2021 | USD | 47.6 | 47.95 | 47.6 | 47.92 | 47.92 | +0.03 (+0.06%) | 396,300 |
30 Dec 2021 | USD | 47.87 | 47.94 | 47.82 | 47.89 | 47.89 | +0.01 (+0.02%) | 984,600 |
29 Dec 2021 | USD | 47.85 | 47.89 | 47.83 | 47.88 | 47.88 | +0.02 (+0.04%) | 428,000 |
28 Dec 2021 | USD | 47.9 | 47.9 | 47.8 | 47.86 | 47.86 | +0.05 (+0.10%) | 400,200 |
27 Dec 2021 | USD | 47.69 | 47.92 | 47.64 | 47.81 | 47.81 | -0.02 (-0.04%) | 592,400 |
23 Dec 2021 | USD | 47.88 | 47.91 | 47.8 | 47.83 | 47.83 | -0.09 (-0.19%) | 775,400 |
22 Dec 2021 | USD | 47.92 | 47.94 | 47.9 | 47.92 | 47.92 | -0.03 (-0.06%) | 440,100 |
21 Dec 2021 | USD | 47.83 | 47.98 | 47.78 | 47.95 | 47.95 | +0.13 (+0.27%) | 826,700 |
20 Dec 2021 | USD | 47.8 | 47.87 | 47.77 | 47.82 | 47.82 | 0.0 (0.0%) | 725,700 |
17 Dec 2021 | USD | 47.85 | 47.865 | 47.7837 | 47.82 | 47.82 | -0.04 (-0.08%) | 655,732 |
16 Dec 2021 | USD | 47.86 | 47.88 | 47.8 | 47.86 | 47.86 | +0.02 (+0.04%) | 548,400 |
15 Dec 2021 | USD | 47.84 | 47.87 | 47.77 | 47.84 | 47.84 | +0.05 (+0.10%) | 570,100 |
14 Dec 2021 | USD | 47.79 | 47.9 | 47.75 | 47.79 | 47.79 | -0.05 (-0.10%) | 1,116,300 |
13 Dec 2021 | USD | 47.8 | 47.88 | 47.8 | 47.84 | 47.84 | -0.02 (-0.04%) | 316,800 |
10 Dec 2021 | USD | 47.88 | 48 | 47.79 | 47.86 | 47.86 | +0.04 (+0.08%) | 402,600 |
9 Dec 2021 | USD | 47.77 | 47.88 | 47.77 | 47.82 | 47.82 | +0.01 (+0.02%) | 457,600 |
8 Dec 2021 | USD | 47.86 | 47.8723 | 47.73 | 47.81 | 47.81 | 0.0 (0.0%) | 398,620 |
7 Dec 2021 | USD | 47.79 | 47.85 | 47.64 | 47.81 | 47.81 | +0.14 (+0.29%) | 397,769 |
6 Dec 2021 | USD | 47.57 | 47.71 | 47.57 | 47.67 | 47.67 | +0.04 (+0.08%) | 546,955 |
3 Dec 2021 | USD | 47.68 | 47.68 | 47.57 | 47.63 | 47.63 | +0.02 (+0.04%) | 746,700 |
2 Dec 2021 | USD | 47.55 | 47.64 | 47.55 | 47.61 | 47.61 | +0.08 (+0.17%) | 314,700 |
1 Dec 2021 | USD | 47.58 | 47.61 | 47.5 | 47.53 | 47.53 | +0.04 (+0.08%) | 401,300 |
30 Nov 2021 | USD | 47.55 | 47.64 | 47.41 | 47.49 | 47.49 | -0.09 (-0.19%) | 486,100 |
29 Nov 2021 | USD | 47.61 | 47.62 | 47.57 | 47.58 | 47.58 | +0.05 (+0.11%) | 429,300 |
26 Nov 2021 | USD | 47.65 | 47.83 | 47.44 | 47.53 | 47.53 | -0.21 (-0.44%) | 482,400 |
24 Nov 2021 | USD | 47.61 | 47.75 | 47.6 | 47.74 | 47.74 | +0.08 (+0.17%) | 354,800 |
23 Nov 2021 | USD | 47.76 | 48.07 | 47.62 | 47.66 | 47.66 | -0.16 (-0.33%) | 661,100 |
22 Nov 2021 | USD | 47.92 | 47.92 | 47.82 | 47.82 | 47.82 | -0.06 (-0.13%) | 379,200 |