Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 50.28 | 50.35 | 49.26 | 49.3 | 49.3 | -2.16 (-4.20%) | 203,600 |
19 Nov 2021 | USD | 51.05 | 51.8 | 50.76 | 51.46 | 51.46 | +0.97 (+1.92%) | 242,300 |
18 Nov 2021 | USD | 50.7 | 50.9 | 50.06 | 50.49 | 50.49 | -0.67 (-1.31%) | 228,700 |
17 Nov 2021 | USD | 50.7 | 51.53 | 49.44 | 51.16 | 51.16 | -1.14 (-2.18%) | 802,000 |
16 Nov 2021 | USD | 52.94 | 53.09 | 52.25 | 52.3 | 52.3 | -0.49 (-0.93%) | 201,200 |
15 Nov 2021 | USD | 53 | 53.92 | 52.6 | 52.79 | 52.79 | -0.03 (-0.06%) | 218,200 |
12 Nov 2021 | USD | 52.99 | 53.1 | 52.48 | 52.82 | 52.82 | -0.58 (-1.09%) | 174,100 |
11 Nov 2021 | USD | 53.48 | 53.75 | 53.15 | 53.4 | 53.4 | -0.88 (-1.62%) | 226,400 |
10 Nov 2021 | USD | 54.25 | 55.45 | 54.19 | 54.28 | 54.28 | -2.16 (-3.83%) | 190,300 |
9 Nov 2021 | USD | 56.27 | 57 | 56.07 | 56.44 | 56.44 | -0.68 (-1.19%) | 180,900 |
8 Nov 2021 | USD | 55.96 | 57.63 | 55.85 | 57.12 | 57.12 | +2.84 (+5.23%) | 326,200 |
5 Nov 2021 | USD | 54.05 | 55.36 | 53.48 | 54.28 | 54.28 | -1.36 (-2.44%) | 311,300 |
4 Nov 2021 | USD | 55.58 | 56.17 | 55.09 | 55.64 | 55.64 | -0.68 (-1.21%) | 328,100 |
3 Nov 2021 | USD | 55.04 | 56.54 | 54.69 | 56.32 | 56.32 | +2.04 (+3.76%) | 333,900 |
2 Nov 2021 | USD | 53.94 | 54.43 | 53.36 | 54.28 | 54.28 | -0.12 (-0.22%) | 190,600 |
1 Nov 2021 | USD | 52.25 | 54.49 | 52.24 | 54.4 | 54.4 | +1.41 (+2.66%) | 143,900 |
29 Oct 2021 | USD | 53.34 | 53.45 | 52.75 | 52.99 | 52.99 | +0.36 (+0.68%) | 147,300 |
28 Oct 2021 | USD | 51.99 | 52.94 | 51.86 | 52.63 | 52.63 | +0.92 (+1.78%) | 106,200 |
27 Oct 2021 | USD | 52.75 | 52.79 | 51.69 | 51.71 | 51.71 | -0.79 (-1.50%) | 89,200 |
26 Oct 2021 | USD | 53.73 | 53.73 | 52.45 | 52.5 | 52.5 | +0.95 (+1.84%) | 152,400 |
25 Oct 2021 | USD | 50.54 | 51.7 | 50.33 | 51.55 | 51.55 | +0.62 (+1.22%) | 141,900 |
22 Oct 2021 | USD | 50.96 | 51.36 | 50.28 | 50.93 | 50.93 | -1.01 (-1.94%) | 142,600 |
21 Oct 2021 | USD | 51.32 | 52.03 | 51.15 | 51.94 | 51.94 | +0.33 (+0.64%) | 188,700 |
20 Oct 2021 | USD | 51.99 | 52.14 | 51.55 | 51.61 | 51.61 | -0.79 (-1.51%) | 134,400 |
19 Oct 2021 | USD | 51.48 | 52.71 | 51.45 | 52.4 | 52.4 | +0.75 (+1.45%) | 94,600 |
18 Oct 2021 | USD | 51.92 | 52.03 | 51.38 | 51.65 | 51.65 | -1.87 (-3.49%) | 181,200 |
15 Oct 2021 | USD | 53.59 | 53.88 | 53.07 | 53.52 | 53.52 | -0.69 (-1.27%) | 107,600 |
14 Oct 2021 | USD | 54.07 | 55.06 | 53.92 | 54.21 | 54.21 | +0.12 (+0.22%) | 249,200 |
13 Oct 2021 | USD | 52.38 | 54.43 | 52.34 | 54.09 | 54.09 | +4 (+7.99%) | 435,100 |
12 Oct 2021 | USD | 50.04 | 50.32 | 49.4 | 50.09 | 50.09 | +0.38 (+0.76%) | 201,500 |