Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 47.85 | 48.42 | 46.65 | 47.19 | 47.19 | -1.02 (-2.12%) | 585,800 |
19 Nov 2021 | USD | 47.85 | 48.84 | 47.85 | 48.21 | 48.21 | +0.3 (+0.63%) | 946,200 |
18 Nov 2021 | USD | 46.44 | 47.95 | 46.08 | 47.91 | 47.91 | +1.21 (+2.59%) | 833,300 |
17 Nov 2021 | USD | 47.5 | 48.68 | 46.27 | 46.7 | 46.7 | -0.8 (-1.68%) | 1,036,900 |
16 Nov 2021 | USD | 47.5 | 47.94 | 47.06 | 47.5 | 47.5 | +0.25 (+0.53%) | 1,044,100 |
15 Nov 2021 | USD | 48.52 | 48.71 | 47.05 | 47.25 | 47.25 | -1.11 (-2.30%) | 1,638,200 |
12 Nov 2021 | USD | 47.5 | 48.87 | 47.38 | 48.36 | 48.36 | +0.63 (+1.32%) | 815,000 |
11 Nov 2021 | USD | 48.12 | 49.44 | 47.69 | 47.73 | 47.73 | +0.48 (+1.02%) | 1,626,200 |
10 Nov 2021 | USD | 46.26 | 47.81 | 45.27 | 47.25 | 47.25 | +1.22 (+2.65%) | 775,600 |
9 Nov 2021 | USD | 47.56 | 47.85 | 46.03 | 46.03 | 46.03 | -1.61 (-3.38%) | 1,234,700 |
8 Nov 2021 | USD | 47.86 | 49.27 | 47.4 | 47.64 | 47.64 | +1.07 (+2.30%) | 1,282,400 |
5 Nov 2021 | USD | 45.67 | 47.66 | 45.57 | 46.57 | 46.57 | +2.11 (+4.75%) | 842,500 |
4 Nov 2021 | USD | 46.61 | 46.61 | 44.18 | 44.46 | 44.46 | -2.2 (-4.71%) | 998,300 |
3 Nov 2021 | USD | 46.96 | 47.72 | 46.37 | 46.66 | 46.66 | +0.04 (+0.09%) | 510,900 |
2 Nov 2021 | USD | 46.75 | 47.34 | 46.03 | 46.62 | 46.62 | -0.68 (-1.44%) | 663,700 |
1 Nov 2021 | USD | 46.66 | 47.64 | 46.47 | 47.3 | 47.3 | +0.94 (+2.03%) | 935,700 |
29 Oct 2021 | USD | 47.12 | 47.12 | 46.14 | 46.36 | 46.36 | -0.88 (-1.86%) | 827,300 |
28 Oct 2021 | USD | 47.37 | 47.72 | 46.4 | 47.24 | 47.24 | -0.13 (-0.27%) | 490,700 |
27 Oct 2021 | USD | 45.74 | 47.58 | 45.72 | 47.37 | 47.37 | +1.41 (+3.07%) | 1,033,800 |
26 Oct 2021 | USD | 47.2 | 47.34 | 45.88 | 45.96 | 45.96 | -1.12 (-2.38%) | 621,900 |
25 Oct 2021 | USD | 48.28 | 48.28 | 46.81 | 47.08 | 47.08 | -1.33 (-2.75%) | 839,500 |
22 Oct 2021 | USD | 48.68 | 49.27 | 48.31 | 48.41 | 48.41 | -0.14 (-0.29%) | 406,100 |
21 Oct 2021 | USD | 48.73 | 49.02 | 47.94 | 48.55 | 48.55 | -0.65 (-1.32%) | 821,500 |
20 Oct 2021 | USD | 49.23 | 50.08 | 49.01 | 49.2 | 49.2 | +0.23 (+0.47%) | 771,700 |
19 Oct 2021 | USD | 48.59 | 48.99 | 47.95 | 48.97 | 48.97 | +0.47 (+0.97%) | 544,800 |
18 Oct 2021 | USD | 48.92 | 49.13 | 47.97 | 48.5 | 48.5 | -0.42 (-0.86%) | 756,900 |
15 Oct 2021 | USD | 49 | 49.53 | 48.66 | 48.92 | 48.92 | +0.15 (+0.31%) | 1,739,900 |
14 Oct 2021 | USD | 49.36 | 50.38 | 48.68 | 48.77 | 48.77 | -0.09 (-0.18%) | 811,000 |
13 Oct 2021 | USD | 49.63 | 49.63 | 48.55 | 48.86 | 48.86 | -0.46 (-0.93%) | 1,195,400 |
12 Oct 2021 | USD | 49.32 | 50.42 | 48.95 | 49.32 | 49.32 | -1.03 (-2.05%) | 1,852,100 |