Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 47.5 | 48.44 | 46.88 | 48.38 | 48.38 | +1.31 (+2.78%) | 4,776,600 |
16 Nov 2021 | USD | 48.82 | 49.48 | 46.88 | 47.07 | 47.07 | -4.11 (-8.03%) | 8,728,800 |
15 Nov 2021 | USD | 52.19 | 53 | 50.8 | 51.18 | 51.18 | -0.29 (-0.56%) | 3,812,700 |
12 Nov 2021 | USD | 51.69 | 51.702 | 50.28 | 51.47 | 51.47 | -0.72 (-1.38%) | 6,305,400 |
11 Nov 2021 | USD | 52.725 | 53.95 | 52.13 | 52.19 | 52.19 | -1.23 (-2.30%) | 6,226,100 |
10 Nov 2021 | USD | 53.99 | 55.05 | 52.93 | 53.42 | 53.42 | -0.07 (-0.13%) | 10,161,700 |
9 Nov 2021 | USD | 53.745 | 54.08 | 52.26 | 53.49 | 53.49 | +1.19 (+2.28%) | 6,752,000 |
8 Nov 2021 | USD | 51.98 | 52.85 | 51.56 | 52.3 | 52.3 | +3.73 (+7.68%) | 7,789,000 |
5 Nov 2021 | USD | 49.305 | 49.56 | 48.35 | 48.57 | 48.57 | -0.3 (-0.61%) | 3,083,800 |
4 Nov 2021 | USD | 49.5 | 50 | 48.4 | 48.87 | 48.87 | -1.25 (-2.49%) | 4,061,500 |
3 Nov 2021 | USD | 49.66 | 50.48 | 48.69 | 50.12 | 50.12 | -0.34 (-0.67%) | 4,975,900 |
2 Nov 2021 | USD | 50.63 | 51 | 50.06 | 50.46 | 50.46 | +1.22 (+2.48%) | 7,164,200 |
1 Nov 2021 | USD | 49.28 | 49.54 | 48.59 | 49.24 | 49.24 | -0.45 (-0.91%) | 4,111,100 |
29 Oct 2021 | USD | 48.56 | 50 | 48.23 | 49.69 | 49.69 | +1.005 (+2.06%) | 4,692,100 |
28 Oct 2021 | USD | 48.7 | 49 | 46.32 | 48.685 | 48.685 | +1.985 (+4.25%) | 5,163,600 |
27 Oct 2021 | USD | 46.67 | 47.72 | 46.17 | 46.7 | 46.7 | -2.73 (-5.52%) | 8,355,200 |
26 Oct 2021 | USD | 50.81 | 51.388 | 49.17 | 49.43 | 49.43 | -1.46 (-2.87%) | 5,926,000 |
25 Oct 2021 | USD | 50.52 | 51.49 | 50.4 | 50.89 | 50.89 | +2.14 (+4.39%) | 7,487,500 |
22 Oct 2021 | USD | 49.68 | 49.8 | 46.8 | 48.75 | 48.75 | -0.22 (-0.45%) | 9,146,600 |
21 Oct 2021 | USD | 51.35 | 51.83 | 48.7 | 48.97 | 48.97 | -2.78 (-5.37%) | 11,433,700 |
20 Oct 2021 | USD | 49.02 | 52.68 | 48.99 | 51.75 | 51.75 | +2.93 (+6.00%) | 13,683,700 |
19 Oct 2021 | USD | 47 | 48.85 | 46.05 | 48.82 | 48.82 | +3.17 (+6.94%) | 15,346,400 |
18 Oct 2021 | USD | 47.11 | 48.3 | 44.98 | 45.65 | 45.65 | -1.76 (-3.71%) | 10,138,000 |
15 Oct 2021 | USD | 46.78 | 48.22 | 46.33 | 47.41 | 47.41 | +2.5 (+5.57%) | 11,638,700 |
14 Oct 2021 | USD | 44.87 | 45.44 | 44.58 | 44.91 | 44.91 | +0.26 (+0.58%) | 7,368,900 |
13 Oct 2021 | USD | 42.37 | 44.75 | 42.02 | 44.65 | 44.65 | +2.2 (+5.18%) | 7,366,400 |
12 Oct 2021 | USD | 44.37 | 44.37 | 42.3 | 42.45 | 42.45 | -1.865 (-4.21%) | 7,659,600 |
11 Oct 2021 | USD | 43.9 | 44.82 | 43.75 | 44.315 | 44.315 | +1.975 (+4.66%) | 7,734,400 |
8 Oct 2021 | USD | 42.54 | 42.75 | 41.98 | 42.34 | 42.34 | +0.79 (+1.90%) | 4,901,100 |
7 Oct 2021 | USD | 42.07 | 42.75 | 41.4 | 41.55 | 41.55 | -1.23 (-2.88%) | 6,740,900 |