Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | USD | 45.98 | 46.46 | 44.67 | 45.78 | 45.78 | -0.8 (-1.72%) | 1,643,600 |
21 Jan 2022 | USD | 46.82 | 47.305 | 46.43 | 46.58 | 46.58 | -0.56 (-1.19%) | 669,200 |
20 Jan 2022 | USD | 47.69 | 48.26 | 47.05 | 47.14 | 47.14 | -0.53 (-1.11%) | 814,300 |
19 Jan 2022 | USD | 48.2 | 49.04 | 47.59 | 47.67 | 47.67 | -0.41 (-0.85%) | 706,400 |
18 Jan 2022 | USD | 48.4 | 48.92 | 47.91 | 48.08 | 48.08 | -0.55 (-1.13%) | 644,700 |
14 Jan 2022 | USD | 48.96 | 48.96 | 48.07 | 48.63 | 48.63 | -0.61 (-1.24%) | 902,900 |
13 Jan 2022 | USD | 49.29 | 49.58 | 49.09 | 49.24 | 49.24 | 0.0 (0.0%) | 543,100 |
12 Jan 2022 | USD | 49.25 | 49.76 | 49.18 | 49.24 | 49.24 | -0.08 (-0.16%) | 494,600 |
11 Jan 2022 | USD | 49.22 | 49.48 | 48.76 | 49.32 | 49.32 | +0.22 (+0.45%) | 372,500 |
10 Jan 2022 | USD | 49.12 | 49.28 | 48.41 | 49.1 | 49.1 | -0.1 (-0.20%) | 449,900 |
7 Jan 2022 | USD | 49.32 | 49.92 | 48.92 | 49.2 | 49.2 | -0.15 (-0.30%) | 571,300 |
6 Jan 2022 | USD | 49.76 | 50.08 | 49.18 | 49.35 | 49.35 | -0.14 (-0.28%) | 488,300 |
5 Jan 2022 | USD | 50.36 | 51.05 | 49.48 | 49.49 | 49.49 | -0.79 (-1.57%) | 700,000 |
4 Jan 2022 | USD | 51.18 | 51.22 | 50.1 | 50.28 | 50.28 | -0.59 (-1.16%) | 517,700 |
3 Jan 2022 | USD | 51.16 | 51.56 | 50.78 | 50.87 | 50.87 | +0.02 (+0.04%) | 230,100 |
31 Dec 2021 | USD | 50.77 | 51.395 | 50.49 | 50.85 | 50.85 | -0.03 (-0.06%) | 454,500 |
30 Dec 2021 | USD | 50.31 | 51.33 | 50.01 | 50.88 | 50.88 | +0.18 (+0.36%) | 329,700 |
29 Dec 2021 | USD | 50.6 | 50.94 | 50.3 | 50.7 | 50.7 | -0.01 (-0.02%) | 176,400 |
28 Dec 2021 | USD | 50.5 | 50.89 | 50.32 | 50.71 | 50.71 | +0.36 (+0.71%) | 231,900 |
27 Dec 2021 | USD | 50.11 | 50.48 | 49.75 | 50.35 | 50.35 | +0.25 (+0.50%) | 283,700 |
23 Dec 2021 | USD | 49.46 | 50.36 | 49.27 | 50.1 | 50.1 | +0.78 (+1.58%) | 362,300 |
22 Dec 2021 | USD | 49.28 | 49.59 | 48.99 | 49.32 | 49.32 | +0.08 (+0.16%) | 549,500 |
21 Dec 2021 | USD | 48.7 | 49.56 | 48.25 | 49.24 | 49.24 | +0.93 (+1.93%) | 626,000 |
20 Dec 2021 | USD | 47.96 | 48.66 | 47.6 | 48.31 | 48.31 | -0.14 (-0.29%) | 756,000 |
17 Dec 2021 | USD | 48.41 | 49.32 | 48.03 | 48.45 | 48.45 | +0.15 (+0.31%) | 1,298,700 |
16 Dec 2021 | USD | 48.7 | 49.125 | 48.16 | 48.3 | 48.3 | -0.19 (-0.39%) | 483,100 |
15 Dec 2021 | USD | 47.77 | 48.75 | 47.46 | 48.49 | 48.49 | +0.62 (+1.30%) | 661,700 |
14 Dec 2021 | USD | 47.58 | 48.37 | 47.54 | 47.87 | 47.87 | +0.03 (+0.06%) | 630,900 |
13 Dec 2021 | USD | 48.53 | 48.53 | 47.79 | 47.84 | 47.84 | -0.7 (-1.44%) | 452,400 |
10 Dec 2021 | USD | 48.43 | 48.9 | 47.8 | 48.54 | 48.54 | +0.4 (+0.83%) | 902,400 |