Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 46.58 | 47.73 | 44.055 | 44.33 | 44.33 | -2.21 (-4.75%) | 457,900 |
4 Jan 2022 | USD | 47.5 | 48 | 45.87 | 46.54 | 46.54 | -0.88 (-1.86%) | 244,500 |
3 Jan 2022 | USD | 44.94 | 47.54 | 44.23 | 47.42 | 47.42 | +2.98 (+6.71%) | 423,000 |
31 Dec 2021 | USD | 45.63 | 46.28 | 44.34 | 44.44 | 44.44 | -1.4 (-3.05%) | 221,100 |
30 Dec 2021 | USD | 45.81 | 46.759 | 45.37 | 45.84 | 45.84 | -0.19 (-0.41%) | 248,800 |
29 Dec 2021 | USD | 45.87 | 46.73 | 45.445 | 46.03 | 46.03 | +0.09 (+0.20%) | 324,100 |
28 Dec 2021 | USD | 46.19 | 46.64 | 45.43 | 45.94 | 45.94 | -0.37 (-0.80%) | 334,600 |
27 Dec 2021 | USD | 46.91 | 47.07 | 45.52 | 46.31 | 46.31 | -0.49 (-1.05%) | 330,900 |
23 Dec 2021 | USD | 46.05 | 47.42 | 45.24 | 46.8 | 46.8 | +1.15 (+2.52%) | 489,400 |
22 Dec 2021 | USD | 44.75 | 45.68 | 44 | 45.65 | 45.65 | +0.82 (+1.83%) | 432,600 |
21 Dec 2021 | USD | 43.25 | 44.95 | 43.14 | 44.83 | 44.83 | +1.93 (+4.50%) | 380,800 |
20 Dec 2021 | USD | 42.81 | 43.35 | 40.76 | 42.9 | 42.9 | -0.88 (-2.01%) | 508,400 |
17 Dec 2021 | USD | 41.98 | 43.82 | 41.38 | 43.78 | 43.78 | +1.85 (+4.41%) | 1,101,400 |
16 Dec 2021 | USD | 44.55 | 44.69 | 41.22 | 41.93 | 41.93 | -2.08 (-4.73%) | 675,900 |
15 Dec 2021 | USD | 42.93 | 44.05 | 42.06 | 44.01 | 44.01 | +0.75 (+1.73%) | 556,300 |
14 Dec 2021 | USD | 41 | 43.3 | 40.65 | 43.26 | 43.26 | +2.13 (+5.18%) | 1,012,700 |
13 Dec 2021 | USD | 41.06 | 42.126 | 40.64 | 41.13 | 41.13 | -0.16 (-0.39%) | 414,200 |
10 Dec 2021 | USD | 43 | 43.36 | 40.855 | 41.29 | 41.29 | -1.32 (-3.10%) | 303,800 |
9 Dec 2021 | USD | 43.5 | 44.44 | 42.37 | 42.61 | 42.61 | -1.45 (-3.29%) | 383,400 |
8 Dec 2021 | USD | 43.73 | 44.61 | 43.345 | 44.06 | 44.06 | +0.68 (+1.57%) | 414,814 |
7 Dec 2021 | USD | 42.58 | 44.1 | 42.2369 | 43.38 | 43.38 | +1.93 (+4.66%) | 368,941 |
6 Dec 2021 | USD | 40.4 | 42.15 | 39.42 | 41.45 | 41.45 | +1.18 (+2.93%) | 305,702 |
3 Dec 2021 | USD | 41.66 | 41.66 | 39.35 | 40.27 | 40.27 | -1.32 (-3.17%) | 471,200 |
2 Dec 2021 | USD | 41.99 | 43.2 | 41.4 | 41.59 | 41.59 | -0.14 (-0.34%) | 521,500 |
1 Dec 2021 | USD | 44 | 44.41 | 41.57 | 41.73 | 41.73 | -1.3 (-3.02%) | 471,400 |
30 Nov 2021 | USD | 43.82 | 44.1 | 41.93 | 43.03 | 43.03 | -0.98 (-2.23%) | 394,200 |
29 Nov 2021 | USD | 45.95 | 46.29 | 43.875 | 44.01 | 44.01 | -1.49 (-3.27%) | 375,000 |
26 Nov 2021 | USD | 47.28 | 47.91 | 44.79 | 45.5 | 45.5 | -3.04 (-6.26%) | 351,400 |
24 Nov 2021 | USD | 46.13 | 49.01 | 45.97 | 48.54 | 48.54 | +1.87 (+4.01%) | 996,300 |
23 Nov 2021 | USD | 46.57 | 47.23 | 45.382 | 46.67 | 46.67 | -0.3 (-0.64%) | 389,100 |