Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 46.18 | 46.83 | 45.93 | 46.27 | 46.27 | -0.18 (-0.39%) | 211,800 |
15 Nov 2021 | USD | 47.69 | 47.69 | 46.3 | 46.45 | 46.45 | -0.95 (-2.00%) | 123,700 |
12 Nov 2021 | USD | 47.61 | 48.18 | 47.19 | 47.4 | 47.4 | -0.11 (-0.23%) | 88,400 |
11 Nov 2021 | USD | 48.65 | 48.65 | 46.67 | 47.51 | 47.51 | +1.05 (+2.26%) | 122,700 |
10 Nov 2021 | USD | 46.92 | 47.39 | 46.03 | 46.46 | 46.46 | -0.76 (-1.61%) | 193,600 |
9 Nov 2021 | USD | 47.96 | 48.58 | 47.09 | 47.22 | 47.22 | -0.97 (-2.01%) | 151,400 |
8 Nov 2021 | USD | 49.78 | 50.69 | 47.98 | 48.19 | 48.19 | -0.23 (-0.48%) | 236,600 |
5 Nov 2021 | USD | 46.41 | 48.43 | 46.39 | 48.42 | 48.42 | +2.92 (+6.42%) | 272,700 |
4 Nov 2021 | USD | 45.91 | 46.73 | 45.15 | 45.5 | 45.5 | -0.07 (-0.15%) | 298,100 |
3 Nov 2021 | USD | 45.85 | 46.07 | 44 | 45.57 | 45.57 | -0.42 (-0.91%) | 336,900 |
2 Nov 2021 | USD | 46.87 | 47.41 | 45.2 | 45.99 | 45.99 | -0.24 (-0.52%) | 345,000 |
1 Nov 2021 | USD | 45.5 | 46.98 | 44.81 | 46.23 | 46.23 | +1.15 (+2.55%) | 381,200 |
29 Oct 2021 | USD | 44.33 | 45.46 | 44.1 | 45.08 | 45.08 | +0.54 (+1.21%) | 254,000 |
28 Oct 2021 | USD | 42.77 | 44.58 | 42.48 | 44.54 | 44.54 | +2.09 (+4.92%) | 277,000 |
27 Oct 2021 | USD | 43.25 | 44.02 | 42.28 | 42.45 | 42.45 | -1.37 (-3.13%) | 271,600 |
26 Oct 2021 | USD | 46.63 | 46.63 | 43.7 | 43.82 | 43.82 | -2.64 (-5.68%) | 485,200 |
25 Oct 2021 | USD | 45.36 | 46.51 | 44.13 | 46.46 | 46.46 | +0.83 (+1.82%) | 309,200 |
22 Oct 2021 | USD | 44.55 | 45.91 | 43.02 | 45.63 | 45.63 | +1 (+2.24%) | 428,600 |
21 Oct 2021 | USD | 43.42 | 44.82 | 42.73 | 44.63 | 44.63 | +1.12 (+2.57%) | 486,500 |
20 Oct 2021 | USD | 40.94 | 43.7 | 40.42 | 43.51 | 43.51 | +2.44 (+5.94%) | 495,200 |
19 Oct 2021 | USD | 40.61 | 41.09 | 40.34 | 41.07 | 41.07 | +0.59 (+1.46%) | 283,800 |
18 Oct 2021 | USD | 39.78 | 40.5 | 39.53 | 40.48 | 40.48 | +0.56 (+1.40%) | 193,900 |
15 Oct 2021 | USD | 40.84 | 40.85 | 39.85 | 39.92 | 39.92 | -0.1 (-0.25%) | 268,600 |
14 Oct 2021 | USD | 39.3 | 40.22 | 38.8 | 40.02 | 40.02 | +1.01 (+2.59%) | 253,600 |
13 Oct 2021 | USD | 39.07 | 39.2 | 37.79 | 39.01 | 39.01 | +0.01 (+0.03%) | 158,200 |
12 Oct 2021 | USD | 37.96 | 39.08 | 37.95 | 39 | 39 | +1.04 (+2.74%) | 265,400 |
11 Oct 2021 | USD | 38.3 | 38.92 | 37.9 | 37.96 | 37.96 | -0.29 (-0.76%) | 183,400 |
8 Oct 2021 | USD | 39.17 | 40.07 | 38.08 | 38.25 | 38.25 | -0.96 (-2.45%) | 162,400 |
7 Oct 2021 | USD | 38 | 39.87 | 37.46 | 39.21 | 39.21 | +1.11 (+2.91%) | 414,300 |
6 Oct 2021 | USD | 37.66 | 38.37 | 36.76 | 38.1 | 38.1 | -0.25 (-0.65%) | 391,900 |